スギホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/01/24 | 1,100 | 1,105 | 1,092.5 | 1,100 | +20 | +1.9% | 44,000 |
| 2003/01/23 | 1,057.5 | 1,092.5 | 1,057.5 | 1,080 | +20 | +1.9% | 87,200 |
| 2003/01/22 | 1,075 | 1,075 | 1,060 | 1,060 | -20 | -1.9% | 58,800 |
| 2003/01/21 | 1,075 | 1,082.5 | 1,072.5 | 1,080 | +5 | +0.5% | 50,800 |
| 2003/01/20 | 1,087.5 | 1,087.5 | 1,057.5 | 1,075 | -20 | -1.8% | 54,000 |
| 2003/01/17 | 1,110 | 1,112.5 | 1,087.5 | 1,095 | -15 | -1.4% | 77,600 |
| 2003/01/16 | 1,112.5 | 1,112.5 | 1,105 | 1,110 | -2.5 | -0.2% | 22,000 |
| 2003/01/15 | 1,102.5 | 1,112.5 | 1,102.5 | 1,112.5 | +12.5 | +1.1% | 24,400 |
| 2003/01/14 | 1,100 | 1,105 | 1,097.5 | 1,100 | -2.5 | -0.2% | 41,600 |
| 2003/01/10 | 1,122.5 | 1,122.5 | 1,100 | 1,102.5 | +2.5 | +0.2% | 28,800 |
| 2003/01/09 | 1,100 | 1,112.5 | 1,100 | 1,100 | -20 | -1.8% | 36,800 |
| 2003/01/08 | 1,122.5 | 1,127.5 | 1,107.5 | 1,120 | +12.5 | +1.1% | 60,400 |
| 2003/01/07 | 1,105 | 1,125 | 1,102.5 | 1,107.5 | +5 | +0.5% | 48,800 |
| 2003/01/06 | 1,097.5 | 1,112.5 | 1,095 | 1,102.5 | +7.5 | +0.7% | 11,200 |
| 2002/12/30 | 1,085 | 1,095 | 1,082.5 | 1,095 | +12.5 | +1.2% | 2,400 |
| 2002/12/27 | 1,095 | 1,095 | 1,082.5 | 1,082.5 | ±0 | ±0% | 25,600 |
| 2002/12/26 | 1,067.5 | 1,087.5 | 1,067.5 | 1,082.5 | +15 | +1.4% | 26,800 |
| 2002/12/25 | 1,062.5 | 1,075 | 1,062.5 | 1,067.5 | +5 | +0.5% | 58,000 |
| 2002/12/24 | 1,025 | 1,062.5 | 1,025 | 1,062.5 | -2.5 | -0.2% | 73,200 |
| 2002/12/20 | 1,062.5 | 1,065 | 1,040 | 1,065 | -2.5 | -0.2% | 37,200 |
| 2002/12/19 | 1,027.5 | 1,067.5 | 1,020 | 1,067.5 | +40 | +3.9% | 135,200 |
| 2002/12/18 | 1,025 | 1,030 | 1,010 | 1,027.5 | +7.5 | +0.7% | 121,200 |
| 2002/12/17 | 1,000 | 1,025 | 997.5 | 1,020 | -5 | -0.5% | 69,600 |
| 2002/12/16 | 1,025 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 86,400 |
| 2002/12/13 | 1,022.5 | 1,037.5 | 1,017.5 | 1,025 | -60 | -5.5% | 207,200 |
| 2002/12/12 | 1,090 | 1,097.5 | 1,075 | 1,085 | -5 | -0.5% | 83,600 |
| 2002/12/11 | 1,100 | 1,112.5 | 1,090 | 1,090 | -10 | -0.9% | 91,600 |
| 2002/12/10 | 1,110 | 1,125 | 1,090 | 1,100 | -10 | -0.9% | 71,600 |
| 2002/12/09 | 1,102.5 | 1,127.5 | 1,102.5 | 1,110 | -30 | -2.6% | 38,400 |
| 2002/12/06 | 1,145 | 1,145 | 1,127.5 | 1,140 | -10 | -0.9% | 10,400 |
| 2002/12/05 | 1,167.5 | 1,167.5 | 1,135 | 1,150 | -25 | -2.1% | 16,800 |
| 2002/12/04 | 1,172.5 | 1,175 | 1,162.5 | 1,175 | +12.5 | +1.1% | 18,800 |
| 2002/12/03 | 1,160 | 1,170 | 1,152.5 | 1,162.5 | +27.5 | +2.4% | 37,600 |
| 2002/12/02 | 1,147.5 | 1,150 | 1,135 | 1,135 | -2.5 | -0.2% | 14,000 |
| 2002/11/29 | 1,150 | 1,162.5 | 1,137.5 | 1,137.5 | -25 | -2.2% | 27,600 |
| 2002/11/28 | 1,167.5 | 1,170 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 11,200 |
| 2002/11/27 | 1,145 | 1,172.5 | 1,145 | 1,165 | +20 | +1.7% | 23,600 |
| 2002/11/26 | 1,187.5 | 1,187.5 | 1,142.5 | 1,145 | -10 | -0.9% | 47,200 |
| 2002/11/25 | 1,172.5 | 1,187.5 | 1,150 | 1,155 | +5 | +0.4% | 40,000 |
| 2002/11/22 | 1,142.5 | 1,152.5 | 1,125 | 1,150 | +32.5 | +2.9% | 22,000 |
| 2002/11/21 | 1,102.5 | 1,125 | 1,102.5 | 1,117.5 | +25 | +2.3% | 47,600 |
| 2002/11/20 | 1,140 | 1,140 | 1,092.5 | 1,092.5 | -47.5 | -4.2% | 128,000 |
| 2002/11/19 | 1,157.5 | 1,162.5 | 1,127.5 | 1,140 | -30 | -2.6% | 43,200 |
| 2002/11/18 | 1,145 | 1,180 | 1,145 | 1,170 | +25 | +2.2% | 110,400 |
| 2002/11/15 | 1,200 | 1,200 | 1,135 | 1,145 | -45 | -3.8% | 29,600 |
| 2002/11/14 | 1,202.5 | 1,202.5 | 1,182.5 | 1,190 | -12.5 | -1% | 18,000 |
| 2002/11/13 | 1,222.5 | 1,222.5 | 1,200 | 1,202.5 | -17.5 | -1.4% | 9,600 |
| 2002/11/12 | 1,217.5 | 1,222.5 | 1,207.5 | 1,220 | +2.5 | +0.2% | 32,800 |
| 2002/11/11 | 1,215 | 1,217.5 | 1,195 | 1,217.5 | -5 | -0.4% | 39,200 |
| 2002/11/08 | 1,165 | 1,222.5 | 1,115 | 1,222.5 | -17.5 | -1.4% | 218,400 |
5551～
5600
件表示中 / 6191件
類似銘柄と比較する
現在ご覧いただいている「スギＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スギＨＤ | 367,600円 | +14.5% | +20.3% | 0.95% | 15.05倍 | 2.65倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| しまむら | 1,087,000円 | +3.9% | +2.3% | 1.89% | 18.64倍 | 1.59倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ＡＢＣ マート | 302,000円 | +3.1% | +2.1% | 2.32% | 16.42倍 | 2.04倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| コスモス薬品 | 868,900円 | +4.5% | +0.1% | 0.86% | 22.22倍 | 2.67倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 298,200円 | +10.9% | +3.9% | 0.67% | 45.84倍 | 3.80倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
