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 |
|---|---|---|---|---|---|---|---|
| 2000/10/26 | 1,200 | 1,212.5 | 1,200 | 1,212.5 | +12.5 | +1% | 8,000 |
| 2000/10/25 | 1,225 | 1,225 | 1,125 | 1,200 | -25 | -2% | 20,000 |
| 2000/10/24 | 1,225 | 1,247.5 | 1,225 | 1,225 | -25 | -2% | 12,000 |
| 2000/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 20,000 |
| 2000/10/20 | 1,250 | 1,252.5 | 1,250 | 1,250 | - | - | 36,000 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/17 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/10/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/12 | 1,225 | 1,225 | 1,225 | 1,225 | -47.5 | -3.7% | 12,000 |
| 2000/10/11 | 1,250 | 1,272.5 | 1,250 | 1,272.5 | +22.5 | +1.8% | 16,000 |
| 2000/10/10 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/06 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/05 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/10/04 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 80,000 |
| 2000/10/03 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/02 | 1,225 | 1,225 | 1,225 | 1,225 | +87.5 | +7.7% | 4,000 |
| 2000/09/29 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -62.5 | -5.2% | 16,000 |
| 2000/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2000/09/27 | 1,177.5 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 32,000 |
| 2000/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 12,000 |
| 2000/09/25 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 20,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2000/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2000/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2000/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 16,000 |
| 2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/12 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/08 | 1,225 | 1,225 | 1,225 | 1,225 | -22.5 | -1.8% | 16,000 |
| 2000/09/07 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 4,000 |
| 2000/09/06 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 8,000 |
| 2000/09/05 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 2000/09/04 | 1,245 | 1,245 | 1,245 | 1,245 | +32.5 | +2.7% | 8,000 |
| 2000/09/01 | 1,225 | 1,225 | 1,212.5 | 1,212.5 | - | - | 12,000 |
| 2000/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/30 | 1,257.5 | 1,257.5 | 1,235 | 1,235 | - | - | 8,000 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +62.5 | +5.3% | 12,000 |
| 2000/08/25 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 64,000 |
| 2000/08/24 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 128,000 |
| 2000/08/23 | 1,173.8 | 1,175 | 1,173.8 | 1,175 | - | - | 128,000 |
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/18 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 24,000 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,188.8 | 1,225 | 1,188.8 | 1,225 | +37.5 | +3.2% | 24,000 |
6101～
6150
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
