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 |
|---|---|---|---|---|---|---|---|
| 2020/03/16 | 5,100 | 5,180 | 4,910 | 4,910 | -160 | -3.2% | 442,400 |
| 2020/03/13 | 4,985 | 5,170 | 4,760 | 5,070 | -110 | -2.1% | 519,800 |
| 2020/03/12 | 5,210 | 5,230 | 5,040 | 5,180 | -130 | -2.4% | 629,300 |
| 2020/03/11 | 5,120 | 5,350 | 5,120 | 5,310 | +210 | +4.1% | 610,300 |
| 2020/03/10 | 5,120 | 5,160 | 4,935 | 5,100 | -20 | -0.4% | 535,000 |
| 2020/03/09 | 5,200 | 5,210 | 5,060 | 5,120 | -140 | -2.7% | 252,600 |
| 2020/03/06 | 5,320 | 5,320 | 5,210 | 5,260 | -70 | -1.3% | 236,700 |
| 2020/03/05 | 5,300 | 5,330 | 5,230 | 5,330 | +90 | +1.7% | 277,500 |
| 2020/03/04 | 5,250 | 5,330 | 5,220 | 5,240 | ±0 | ±0% | 387,600 |
| 2020/03/03 | 5,360 | 5,370 | 5,240 | 5,240 | -70 | -1.3% | 410,700 |
| 2020/03/02 | 5,070 | 5,380 | 5,060 | 5,310 | +200 | +3.9% | 444,400 |
| 2020/02/28 | 5,150 | 5,230 | 5,070 | 5,110 | -140 | -2.7% | 393,000 |
| 2020/02/27 | 5,250 | 5,270 | 5,170 | 5,250 | -40 | -0.8% | 439,800 |
| 2020/02/26 | 5,250 | 5,300 | 5,220 | 5,290 | +30 | +0.6% | 583,900 |
| 2020/02/25 | 5,330 | 5,350 | 5,230 | 5,260 | -170 | -3.1% | 646,600 |
| 2020/02/21 | 5,450 | 5,480 | 5,410 | 5,430 | ±0 | ±0% | 250,900 |
| 2020/02/20 | 5,540 | 5,560 | 5,400 | 5,430 | -90 | -1.6% | 280,100 |
| 2020/02/19 | 5,470 | 5,550 | 5,460 | 5,520 | +140 | +2.6% | 259,600 |
| 2020/02/18 | 5,520 | 5,520 | 5,380 | 5,380 | -140 | -2.5% | 174,200 |
| 2020/02/17 | 5,550 | 5,550 | 5,490 | 5,520 | -30 | -0.5% | 116,300 |
| 2020/02/14 | 5,560 | 5,570 | 5,530 | 5,550 | +10 | +0.2% | 167,700 |
| 2020/02/13 | 5,510 | 5,550 | 5,500 | 5,540 | ±0 | ±0% | 131,400 |
| 2020/02/12 | 5,600 | 5,660 | 5,530 | 5,540 | -10 | -0.2% | 348,800 |
| 2020/02/10 | 5,550 | 5,590 | 5,520 | 5,550 | -10 | -0.2% | 176,900 |
| 2020/02/07 | 5,600 | 5,640 | 5,550 | 5,560 | -30 | -0.5% | 133,300 |
| 2020/02/06 | 5,540 | 5,620 | 5,510 | 5,590 | +60 | +1.1% | 246,200 |
| 2020/02/05 | 5,510 | 5,560 | 5,500 | 5,530 | +40 | +0.7% | 184,800 |
| 2020/02/04 | 5,490 | 5,510 | 5,430 | 5,490 | +90 | +1.7% | 166,600 |
| 2020/02/03 | 5,430 | 5,450 | 5,350 | 5,400 | -90 | -1.6% | 213,300 |
| 2020/01/31 | 5,530 | 5,550 | 5,480 | 5,490 | ±0 | ±0% | 194,000 |
| 2020/01/30 | 5,490 | 5,540 | 5,450 | 5,490 | -30 | -0.5% | 165,600 |
| 2020/01/29 | 5,450 | 5,530 | 5,440 | 5,520 | +70 | +1.3% | 148,800 |
| 2020/01/28 | 5,460 | 5,480 | 5,430 | 5,450 | -70 | -1.3% | 174,300 |
| 2020/01/27 | 5,600 | 5,620 | 5,480 | 5,520 | -130 | -2.3% | 259,900 |
| 2020/01/24 | 5,670 | 5,680 | 5,640 | 5,650 | -50 | -0.9% | 148,400 |
| 2020/01/23 | 5,760 | 5,770 | 5,690 | 5,700 | -40 | -0.7% | 122,600 |
| 2020/01/22 | 5,720 | 5,750 | 5,670 | 5,740 | +50 | +0.9% | 121,900 |
| 2020/01/21 | 5,710 | 5,720 | 5,670 | 5,690 | ±0 | ±0% | 131,600 |
| 2020/01/20 | 5,710 | 5,730 | 5,680 | 5,690 | -20 | -0.4% | 72,700 |
| 2020/01/17 | 5,720 | 5,770 | 5,700 | 5,710 | +30 | +0.5% | 229,700 |
| 2020/01/16 | 5,650 | 5,700 | 5,640 | 5,680 | +30 | +0.5% | 114,300 |
| 2020/01/15 | 5,700 | 5,710 | 5,620 | 5,650 | -30 | -0.5% | 177,900 |
| 2020/01/14 | 5,820 | 5,820 | 5,650 | 5,680 | -100 | -1.7% | 240,000 |
| 2020/01/10 | 5,790 | 5,830 | 5,780 | 5,780 | -10 | -0.2% | 105,100 |
| 2020/01/09 | 5,820 | 5,820 | 5,770 | 5,790 | +50 | +0.9% | 124,600 |
| 2020/01/08 | 5,690 | 5,840 | 5,690 | 5,740 | ±0 | ±0% | 215,800 |
| 2020/01/07 | 5,720 | 5,780 | 5,700 | 5,740 | +30 | +0.5% | 242,900 |
| 2020/01/06 | 5,680 | 5,760 | 5,680 | 5,710 | -50 | -0.9% | 152,700 |
| 2019/12/30 | 5,840 | 5,850 | 5,760 | 5,760 | -60 | -1% | 125,700 |
| 2019/12/27 | 5,830 | 5,880 | 5,810 | 5,820 | +20 | +0.3% | 160,200 |
1351～
1400
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
