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 |
|---|---|---|---|---|---|---|---|
| 2002/11/07 | 1,232.5 | 1,240 | 1,225 | 1,240 | +7.5 | +0.6% | 21,600 |
| 2002/11/06 | 1,225 | 1,237.5 | 1,225 | 1,232.5 | +20 | +1.6% | 40,000 |
| 2002/11/05 | 1,212.5 | 1,217.5 | 1,200 | 1,212.5 | +12.5 | +1% | 63,600 |
| 2002/11/01 | 1,197.5 | 1,200 | 1,187.5 | 1,200 | +12.5 | +1.1% | 21,600 |
| 2002/10/31 | 1,190 | 1,190 | 1,172.5 | 1,187.5 | +25 | +2.2% | 58,800 |
| 2002/10/30 | 1,125 | 1,207.5 | 1,125 | 1,162.5 | +30 | +2.6% | 84,000 |
| 2002/10/29 | 1,127.5 | 1,132.5 | 1,125 | 1,132.5 | +22.5 | +2% | 25,600 |
| 2002/10/28 | 1,125 | 1,125 | 1,100 | 1,110 | -15 | -1.3% | 19,200 |
| 2002/10/25 | 1,125 | 1,137.5 | 1,122.5 | 1,125 | ±0 | ±0% | 141,200 |
| 2002/10/24 | 1,175 | 1,175 | 1,115 | 1,125 | -27.5 | -2.4% | 54,000 |
| 2002/10/23 | 1,152.5 | 1,170 | 1,150 | 1,152.5 | -25 | -2.1% | 79,600 |
| 2002/10/22 | 1,137.5 | 1,187.5 | 1,137.5 | 1,177.5 | +2.5 | +0.2% | 63,200 |
| 2002/10/21 | 1,200 | 1,200 | 1,162.5 | 1,175 | -12.5 | -1.1% | 64,400 |
| 2002/10/18 | 1,177.5 | 1,190 | 1,177.5 | 1,187.5 | +10 | +0.8% | 26,800 |
| 2002/10/17 | 1,177.5 | 1,182.5 | 1,175 | 1,177.5 | +12.5 | +1.1% | 34,800 |
| 2002/10/16 | 1,187.5 | 1,187.5 | 1,165 | 1,165 | -35 | -2.9% | 64,000 |
| 2002/10/15 | 1,165 | 1,200 | 1,165 | 1,200 | +35 | +3% | 42,800 |
| 2002/10/11 | 1,142.5 | 1,172.5 | 1,142.5 | 1,165 | +7.5 | +0.6% | 34,000 |
| 2002/10/10 | 1,112.5 | 1,165 | 1,112.5 | 1,157.5 | +35 | +3.1% | 28,400 |
| 2002/10/09 | 1,105 | 1,125 | 1,102.5 | 1,122.5 | +30 | +2.7% | 65,200 |
| 2002/10/08 | 1,145 | 1,147.5 | 1,092.5 | 1,092.5 | -62.5 | -5.4% | 74,000 |
| 2002/10/07 | 1,160 | 1,160 | 1,137.5 | 1,155 | -5 | -0.4% | 61,600 |
| 2002/10/04 | 1,170 | 1,170 | 1,152.5 | 1,160 | -10 | -0.9% | 37,200 |
| 2002/10/03 | 1,215 | 1,217.5 | 1,165 | 1,170 | -65 | -5.3% | 74,800 |
| 2002/10/02 | 1,250 | 1,257.5 | 1,235 | 1,235 | -30 | -2.4% | 79,600 |
| 2002/10/01 | 1,250 | 1,265 | 1,235 | 1,265 | +15 | +1.2% | 33,200 |
| 2002/09/30 | 1,247.5 | 1,262.5 | 1,227.5 | 1,250 | -5 | -0.4% | 76,400 |
| 2002/09/27 | 1,250 | 1,260 | 1,247.5 | 1,255 | +5 | +0.4% | 46,000 |
| 2002/09/26 | 1,250 | 1,285 | 1,250 | 1,250 | +2.5 | +0.2% | 70,400 |
| 2002/09/25 | 1,250 | 1,250 | 1,235 | 1,247.5 | -5 | -0.4% | 62,000 |
| 2002/09/24 | 1,250 | 1,255 | 1,240 | 1,252.5 | -52.5 | -4% | 50,400 |
| 2002/09/20 | 1,310 | 1,317.5 | 1,290 | 1,305 | +17.5 | +1.4% | 24,000 |
| 2002/09/19 | 1,250 | 1,307.5 | 1,250 | 1,287.5 | -12.5 | -1% | 22,000 |
| 2002/09/18 | 1,310 | 1,310 | 1,260 | 1,300 | -10 | -0.8% | 10,800 |
| 2002/09/17 | 1,277.5 | 1,310 | 1,277.5 | 1,310 | +82.5 | +6.7% | 27,600 |
| 2002/09/13 | 1,265 | 1,265 | 1,227.5 | 1,227.5 | -87.5 | -6.7% | 106,000 |
| 2002/09/12 | 1,312.5 | 1,315 | 1,307.5 | 1,315 | +2.5 | +0.2% | 37,200 |
| 2002/09/11 | 1,300 | 1,325 | 1,300 | 1,312.5 | +12.5 | +1% | 35,600 |
| 2002/09/10 | 1,300 | 1,325 | 1,300 | 1,300 | -2.5 | -0.2% | 43,600 |
| 2002/09/09 | 1,300 | 1,302.5 | 1,300 | 1,302.5 | +2.5 | +0.2% | 25,200 |
| 2002/09/06 | 1,300 | 1,315 | 1,300 | 1,300 | -25 | -1.9% | 12,400 |
| 2002/09/05 | 1,312.5 | 1,325 | 1,307.5 | 1,325 | +17.5 | +1.3% | 65,200 |
| 2002/09/04 | 1,287.5 | 1,312.5 | 1,287.5 | 1,307.5 | -17.5 | -1.3% | 29,200 |
| 2002/09/03 | 1,325 | 1,330 | 1,312.5 | 1,325 | -2.5 | -0.2% | 36,400 |
| 2002/09/02 | 1,337.5 | 1,342.5 | 1,325 | 1,327.5 | ±0 | ±0% | 32,000 |
| 2002/08/30 | 1,315 | 1,335 | 1,312.5 | 1,327.5 | +15 | +1.1% | 68,800 |
| 2002/08/29 | 1,335 | 1,335 | 1,302.5 | 1,312.5 | -22.5 | -1.7% | 20,000 |
| 2002/08/28 | 1,315 | 1,337.5 | 1,297.5 | 1,335 | +35 | +2.7% | 30,000 |
| 2002/08/27 | 1,335 | 1,337.5 | 1,300 | 1,300 | -37.5 | -2.8% | 32,800 |
| 2002/08/26 | 1,335 | 1,337.5 | 1,335 | 1,337.5 | +25 | +1.9% | 53,600 |
5601～
5650
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
