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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 5,120 | 5,210 | 5,090 | 5,210 | +80 | +1.6% | 127,700 |
| 2019/05/20 | 5,200 | 5,220 | 5,110 | 5,130 | -90 | -1.7% | 140,200 |
| 2019/05/17 | 5,230 | 5,230 | 5,070 | 5,220 | -30 | -0.6% | 248,400 |
| 2019/05/16 | 5,240 | 5,260 | 5,180 | 5,250 | +10 | +0.2% | 163,600 |
| 2019/05/15 | 5,240 | 5,280 | 5,200 | 5,240 | -10 | -0.2% | 137,500 |
| 2019/05/14 | 5,290 | 5,320 | 5,190 | 5,250 | -180 | -3.3% | 207,900 |
| 2019/05/13 | 5,430 | 5,480 | 5,370 | 5,430 | -40 | -0.7% | 173,400 |
| 2019/05/10 | 5,330 | 5,500 | 5,330 | 5,470 | +150 | +2.8% | 239,400 |
| 2019/05/09 | 5,340 | 5,370 | 5,290 | 5,320 | -80 | -1.5% | 144,700 |
| 2019/05/08 | 5,350 | 5,420 | 5,350 | 5,400 | -110 | -2% | 189,500 |
| 2019/05/07 | 5,550 | 5,590 | 5,490 | 5,510 | -100 | -1.8% | 166,300 |
| 2019/04/26 | 5,650 | 5,670 | 5,600 | 5,610 | -70 | -1.2% | 186,500 |
| 2019/04/25 | 5,600 | 5,680 | 5,600 | 5,680 | +130 | +2.3% | 208,300 |
| 2019/04/24 | 5,600 | 5,640 | 5,550 | 5,550 | -10 | -0.2% | 255,000 |
| 2019/04/23 | 5,560 | 5,630 | 5,520 | 5,560 | +50 | +0.9% | 290,100 |
| 2019/04/22 | 5,340 | 5,540 | 5,340 | 5,510 | +150 | +2.8% | 341,100 |
| 2019/04/19 | 5,230 | 5,400 | 5,220 | 5,360 | +200 | +3.9% | 396,300 |
| 2019/04/18 | 4,950 | 5,170 | 4,950 | 5,160 | +215 | +4.3% | 290,100 |
| 2019/04/17 | 4,930 | 4,980 | 4,920 | 4,945 | +5 | +0.1% | 120,200 |
| 2019/04/16 | 4,960 | 4,985 | 4,925 | 4,940 | -40 | -0.8% | 118,900 |
| 2019/04/15 | 4,970 | 4,990 | 4,945 | 4,980 | +60 | +1.2% | 119,600 |
| 2019/04/12 | 4,950 | 4,950 | 4,895 | 4,920 | -30 | -0.6% | 177,000 |
| 2019/04/11 | 4,945 | 4,975 | 4,930 | 4,950 | -5 | -0.1% | 153,200 |
| 2019/04/10 | 4,970 | 5,010 | 4,900 | 4,955 | +30 | +0.6% | 240,000 |
| 2019/04/09 | 5,080 | 5,100 | 4,880 | 4,925 | -155 | -3.1% | 444,700 |
| 2019/04/08 | 5,060 | 5,150 | 4,990 | 5,080 | +235 | +4.9% | 618,300 |
| 2019/04/05 | 4,850 | 4,885 | 4,770 | 4,845 | -20 | -0.4% | 375,600 |
| 2019/04/04 | 4,910 | 4,995 | 4,840 | 4,865 | +165 | +3.5% | 461,200 |
| 2019/04/03 | 4,710 | 4,720 | 4,655 | 4,700 | +5 | +0.1% | 131,500 |
| 2019/04/02 | 4,840 | 4,885 | 4,690 | 4,695 | -180 | -3.7% | 221,600 |
| 2019/04/01 | 4,870 | 4,905 | 4,855 | 4,875 | ±0 | ±0% | 178,700 |
| 2019/03/29 | 4,865 | 4,890 | 4,850 | 4,875 | +80 | +1.7% | 120,900 |
| 2019/03/28 | 4,845 | 4,845 | 4,790 | 4,795 | -120 | -2.4% | 125,000 |
| 2019/03/27 | 5,000 | 5,000 | 4,895 | 4,915 | -50 | -1% | 145,800 |
| 2019/03/26 | 4,890 | 4,985 | 4,880 | 4,965 | +145 | +3% | 257,200 |
| 2019/03/25 | 4,895 | 4,895 | 4,810 | 4,820 | -80 | -1.6% | 134,000 |
| 2019/03/22 | 4,880 | 4,935 | 4,870 | 4,900 | -10 | -0.2% | 193,700 |
| 2019/03/20 | 4,985 | 4,985 | 4,890 | 4,910 | -30 | -0.6% | 169,100 |
| 2019/03/19 | 5,070 | 5,070 | 4,925 | 4,940 | -130 | -2.6% | 173,300 |
| 2019/03/18 | 4,980 | 5,070 | 4,965 | 5,070 | +80 | +1.6% | 124,100 |
| 2019/03/15 | 4,950 | 5,030 | 4,935 | 4,990 | +35 | +0.7% | 182,000 |
| 2019/03/14 | 4,925 | 4,970 | 4,920 | 4,955 | +60 | +1.2% | 139,600 |
| 2019/03/13 | 4,910 | 4,930 | 4,875 | 4,895 | -45 | -0.9% | 188,000 |
| 2019/03/12 | 4,915 | 4,945 | 4,895 | 4,940 | +160 | +3.3% | 232,200 |
| 2019/03/11 | 4,725 | 4,785 | 4,715 | 4,780 | +60 | +1.3% | 122,900 |
| 2019/03/08 | 4,745 | 4,775 | 4,710 | 4,720 | -50 | -1% | 163,600 |
| 2019/03/07 | 4,755 | 4,785 | 4,745 | 4,770 | ±0 | ±0% | 96,300 |
| 2019/03/06 | 4,720 | 4,785 | 4,720 | 4,770 | +10 | +0.2% | 119,700 |
| 2019/03/05 | 4,710 | 4,785 | 4,700 | 4,760 | -5 | -0.1% | 168,400 |
| 2019/03/04 | 4,885 | 4,905 | 4,760 | 4,765 | -120 | -2.5% | 188,700 |
1551～
1600
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
