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 |
|---|---|---|---|---|---|---|---|
| 2002/01/18 | 1,372.5 | 1,387.5 | 1,365 | 1,375 | +37.5 | +2.8% | 92,800 |
| 2002/01/17 | 1,300 | 1,337.5 | 1,300 | 1,337.5 | +42.5 | +3.3% | 29,600 |
| 2002/01/16 | 1,300 | 1,302.5 | 1,287.5 | 1,295 | -5 | -0.4% | 46,800 |
| 2002/01/15 | 1,287.5 | 1,302.5 | 1,282.5 | 1,300 | +15 | +1.2% | 127,200 |
| 2002/01/11 | 1,300 | 1,337.5 | 1,282.5 | 1,285 | +2.5 | +0.2% | 97,200 |
| 2002/01/10 | 1,325 | 1,327.5 | 1,275 | 1,282.5 | -35 | -2.7% | 100,000 |
| 2002/01/09 | 1,355 | 1,355 | 1,312.5 | 1,317.5 | -55 | -4% | 36,000 |
| 2002/01/08 | 1,427.5 | 1,430 | 1,345 | 1,372.5 | -67.5 | -4.7% | 65,600 |
| 2002/01/07 | 1,442.5 | 1,450 | 1,437.5 | 1,440 | -52.5 | -3.5% | 17,600 |
| 2002/01/04 | 1,495 | 1,495 | 1,492.5 | 1,492.5 | -7.5 | -0.5% | 2,000 |
| 2001/12/28 | 1,475 | 1,500 | 1,450 | 1,500 | +27.5 | +1.9% | 28,000 |
| 2001/12/27 | 1,472.5 | 1,472.5 | 1,455 | 1,472.5 | +17.5 | +1.2% | 14,000 |
| 2001/12/26 | 1,492.5 | 1,492.5 | 1,452.5 | 1,455 | -45 | -3% | 12,400 |
| 2001/12/25 | 1,495 | 1,500 | 1,417.5 | 1,500 | +5 | +0.3% | 28,000 |
| 2001/12/21 | 1,492.5 | 1,495 | 1,475 | 1,495 | -5 | -0.3% | 63,600 |
| 2001/12/20 | 1,462.5 | 1,500 | 1,462.5 | 1,500 | +40 | +2.7% | 68,800 |
| 2001/12/19 | 1,445 | 1,470 | 1,422.5 | 1,460 | +12.5 | +0.9% | 90,000 |
| 2001/12/18 | 1,425 | 1,447.5 | 1,407.5 | 1,447.5 | +32.5 | +2.3% | 54,400 |
| 2001/12/17 | 1,425 | 1,425 | 1,412.5 | 1,415 | -7.5 | -0.5% | 27,600 |
| 2001/12/14 | 1,402.5 | 1,430 | 1,402.5 | 1,422.5 | +22.5 | +1.6% | 147,600 |
| 2001/12/13 | 1,387.5 | 1,400 | 1,382.5 | 1,400 | +10 | +0.7% | 67,600 |
| 2001/12/12 | 1,377.5 | 1,402.5 | 1,375 | 1,390 | +12.5 | +0.9% | 117,600 |
| 2001/12/11 | 1,375 | 1,377.5 | 1,375 | 1,377.5 | +2.5 | +0.2% | 32,000 |
| 2001/12/10 | 1,375 | 1,375 | 1,350 | 1,375 | ±0 | ±0% | 41,600 |
| 2001/12/07 | 1,440 | 1,462.5 | 1,375 | 1,375 | -67.5 | -4.7% | 146,800 |
| 2001/12/06 | 1,405 | 1,445 | 1,405 | 1,442.5 | +40 | +2.9% | 67,600 |
| 2001/12/05 | 1,375 | 1,417.5 | 1,375 | 1,402.5 | +52.5 | +3.9% | 80,400 |
| 2001/12/04 | 1,325 | 1,350 | 1,325 | 1,350 | +15 | +1.1% | 22,400 |
| 2001/12/03 | 1,320 | 1,340 | 1,320 | 1,335 | +15 | +1.1% | 51,200 |
| 2001/11/30 | 1,312.5 | 1,320 | 1,292.5 | 1,320 | -2.5 | -0.2% | 17,600 |
| 2001/11/29 | 1,325 | 1,325 | 1,302.5 | 1,322.5 | -5 | -0.4% | 15,600 |
| 2001/11/28 | 1,325 | 1,337.5 | 1,300 | 1,327.5 | +2.5 | +0.2% | 38,400 |
| 2001/11/27 | 1,325 | 1,325 | 1,300 | 1,325 | +50 | +3.9% | 47,200 |
| 2001/11/26 | 1,300 | 1,307.5 | 1,275 | 1,275 | +45 | +3.7% | 120,800 |
| 2001/11/22 | 1,257.5 | 1,257.5 | 1,230 | 1,230 | -77.5 | -5.9% | 216,000 |
| 2001/11/21 | 1,320 | 1,342.5 | 1,295 | 1,307.5 | -62.5 | -4.6% | 74,400 |
| 2001/11/20 | 1,375 | 1,375 | 1,327.5 | 1,370 | -5 | -0.4% | 69,600 |
| 2001/11/19 | 1,350 | 1,387.5 | 1,325 | 1,375 | +7.5 | +0.5% | 55,200 |
| 2001/11/16 | 1,375 | 1,385 | 1,367.5 | 1,367.5 | +2.5 | +0.2% | 113,600 |
| 2001/11/15 | 1,350 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 46,800 |
| 2001/11/14 | 1,325 | 1,350 | 1,325 | 1,350 | +30 | +2.3% | 23,200 |
| 2001/11/13 | 1,287.5 | 1,362.5 | 1,287.5 | 1,320 | -42.5 | -3.1% | 59,200 |
| 2001/11/12 | 1,402.5 | 1,422.5 | 1,362.5 | 1,362.5 | -57.5 | -4% | 38,800 |
| 2001/11/09 | 1,445 | 1,447.5 | 1,375 | 1,420 | -25 | -1.7% | 77,600 |
| 2001/11/08 | 1,412.5 | 1,445 | 1,412.5 | 1,445 | +32.5 | +2.3% | 62,000 |
| 2001/11/07 | 1,387.5 | 1,412.5 | 1,365 | 1,412.5 | +50 | +3.7% | 94,400 |
| 2001/11/06 | 1,345 | 1,407.5 | 1,345 | 1,362.5 | +25 | +1.9% | 135,200 |
| 2001/11/05 | 1,382.5 | 1,385 | 1,337.5 | 1,337.5 | -37.5 | -2.7% | 69,200 |
| 2001/11/02 | 1,347.5 | 1,400 | 1,337.5 | 1,375 | +27.5 | +2% | 238,000 |
| 2001/11/01 | 1,300 | 1,375 | 1,280 | 1,347.5 | +60 | +4.7% | 221,600 |
5801～
5850
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
