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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 6,020 | 6,080 | 5,990 | 6,050 | +110 | +1.9% | 234,100 |
| 2019/10/11 | 5,950 | 6,010 | 5,890 | 5,940 | +30 | +0.5% | 258,900 |
| 2019/10/10 | 5,910 | 5,940 | 5,840 | 5,910 | +10 | +0.2% | 281,200 |
| 2019/10/09 | 5,900 | 5,930 | 5,870 | 5,900 | -10 | -0.2% | 172,100 |
| 2019/10/08 | 6,010 | 6,010 | 5,890 | 5,910 | -10 | -0.2% | 199,200 |
| 2019/10/07 | 5,860 | 5,930 | 5,850 | 5,920 | +40 | +0.7% | 137,100 |
| 2019/10/04 | 5,830 | 5,920 | 5,790 | 5,880 | -10 | -0.2% | 182,100 |
| 2019/10/03 | 5,830 | 5,930 | 5,830 | 5,890 | -10 | -0.2% | 154,600 |
| 2019/10/02 | 5,870 | 5,930 | 5,840 | 5,900 | -10 | -0.2% | 249,900 |
| 2019/10/01 | 5,840 | 5,950 | 5,830 | 5,910 | +60 | +1% | 295,000 |
| 2019/09/30 | 5,800 | 5,860 | 5,770 | 5,850 | -30 | -0.5% | 225,400 |
| 2019/09/27 | 5,920 | 5,930 | 5,800 | 5,880 | -100 | -1.7% | 230,900 |
| 2019/09/26 | 5,990 | 6,090 | 5,960 | 5,980 | +90 | +1.5% | 435,700 |
| 2019/09/25 | 5,910 | 5,980 | 5,820 | 5,890 | +60 | +1% | 478,700 |
| 2019/09/24 | 5,700 | 5,880 | 5,700 | 5,830 | +30 | +0.5% | 400,300 |
| 2019/09/20 | 5,790 | 5,820 | 5,750 | 5,800 | ±0 | ±0% | 234,300 |
| 2019/09/19 | 5,720 | 5,830 | 5,710 | 5,800 | -10 | -0.2% | 257,300 |
| 2019/09/18 | 5,860 | 5,880 | 5,780 | 5,810 | -70 | -1.2% | 186,700 |
| 2019/09/17 | 5,800 | 5,890 | 5,790 | 5,880 | +100 | +1.7% | 133,400 |
| 2019/09/13 | 5,780 | 5,840 | 5,740 | 5,780 | +10 | +0.2% | 238,800 |
| 2019/09/12 | 5,760 | 5,830 | 5,740 | 5,770 | +30 | +0.5% | 154,600 |
| 2019/09/11 | 5,720 | 5,810 | 5,710 | 5,740 | +120 | +2.1% | 297,800 |
| 2019/09/10 | 5,670 | 5,670 | 5,590 | 5,620 | -60 | -1.1% | 116,000 |
| 2019/09/09 | 5,580 | 5,700 | 5,580 | 5,680 | +100 | +1.8% | 111,700 |
| 2019/09/06 | 5,640 | 5,640 | 5,580 | 5,580 | -20 | -0.4% | 68,900 |
| 2019/09/05 | 5,610 | 5,640 | 5,580 | 5,600 | -10 | -0.2% | 110,500 |
| 2019/09/04 | 5,570 | 5,630 | 5,570 | 5,610 | +80 | +1.4% | 149,400 |
| 2019/09/03 | 5,530 | 5,560 | 5,470 | 5,530 | -30 | -0.5% | 169,100 |
| 2019/09/02 | 5,530 | 5,590 | 5,530 | 5,560 | -10 | -0.2% | 69,000 |
| 2019/08/30 | 5,540 | 5,590 | 5,530 | 5,570 | +20 | +0.4% | 201,500 |
| 2019/08/29 | 5,540 | 5,570 | 5,500 | 5,550 | +20 | +0.4% | 142,600 |
| 2019/08/28 | 5,520 | 5,560 | 5,510 | 5,530 | -10 | -0.2% | 220,200 |
| 2019/08/27 | 5,530 | 5,570 | 5,500 | 5,540 | +90 | +1.7% | 124,800 |
| 2019/08/26 | 5,410 | 5,480 | 5,400 | 5,450 | -80 | -1.4% | 104,500 |
| 2019/08/23 | 5,470 | 5,580 | 5,460 | 5,530 | +110 | +2% | 186,500 |
| 2019/08/22 | 5,380 | 5,420 | 5,360 | 5,420 | +50 | +0.9% | 84,500 |
| 2019/08/21 | 5,330 | 5,390 | 5,280 | 5,370 | -30 | -0.6% | 102,700 |
| 2019/08/20 | 5,410 | 5,440 | 5,350 | 5,400 | -20 | -0.4% | 164,200 |
| 2019/08/19 | 5,440 | 5,460 | 5,410 | 5,420 | -20 | -0.4% | 142,400 |
| 2019/08/16 | 5,360 | 5,510 | 5,340 | 5,440 | +120 | +2.3% | 321,000 |
| 2019/08/15 | 5,360 | 5,380 | 5,280 | 5,320 | -70 | -1.3% | 303,100 |
| 2019/08/14 | 5,180 | 5,440 | 5,130 | 5,390 | +220 | +4.3% | 801,300 |
| 2019/08/13 | 5,130 | 5,210 | 5,070 | 5,170 | +30 | +0.6% | 263,300 |
| 2019/08/09 | 5,180 | 5,210 | 5,110 | 5,140 | -40 | -0.8% | 139,300 |
| 2019/08/08 | 5,210 | 5,230 | 5,160 | 5,180 | -30 | -0.6% | 126,300 |
| 2019/08/07 | 5,180 | 5,210 | 5,130 | 5,210 | +30 | +0.6% | 171,000 |
| 2019/08/06 | 5,030 | 5,190 | 5,010 | 5,180 | +50 | +1% | 159,600 |
| 2019/08/05 | 5,130 | 5,170 | 5,070 | 5,130 | -40 | -0.8% | 131,800 |
| 2019/08/02 | 5,160 | 5,220 | 5,140 | 5,170 | -70 | -1.3% | 129,800 |
| 2019/08/01 | 5,250 | 5,250 | 5,180 | 5,240 | -20 | -0.4% | 60,100 |
1451～
1500
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
