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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 6,180 | 6,190 | 6,070 | 6,070 | -70 | -1.1% | 132,600 |
| 2018/07/18 | 6,220 | 6,220 | 6,090 | 6,140 | +20 | +0.3% | 132,700 |
| 2018/07/17 | 6,080 | 6,140 | 6,060 | 6,120 | +100 | +1.7% | 193,500 |
| 2018/07/13 | 6,030 | 6,040 | 5,960 | 6,020 | +50 | +0.8% | 153,200 |
| 2018/07/12 | 5,980 | 6,030 | 5,960 | 5,970 | +30 | +0.5% | 95,800 |
| 2018/07/11 | 5,960 | 5,980 | 5,910 | 5,940 | -20 | -0.3% | 154,900 |
| 2018/07/10 | 5,970 | 5,990 | 5,930 | 5,960 | -10 | -0.2% | 153,500 |
| 2018/07/09 | 5,940 | 5,980 | 5,910 | 5,970 | +20 | +0.3% | 127,500 |
| 2018/07/06 | 5,950 | 5,990 | 5,920 | 5,950 | +60 | +1% | 222,600 |
| 2018/07/05 | 5,950 | 5,970 | 5,850 | 5,890 | -60 | -1% | 265,100 |
| 2018/07/04 | 5,900 | 5,970 | 5,900 | 5,950 | +70 | +1.2% | 251,000 |
| 2018/07/03 | 5,890 | 5,900 | 5,800 | 5,880 | +50 | +0.9% | 387,000 |
| 2018/07/02 | 5,900 | 5,950 | 5,730 | 5,830 | -580 | -9% | 842,200 |
| 2018/06/29 | 6,400 | 6,530 | 6,400 | 6,410 | -140 | -2.1% | 276,000 |
| 2018/06/28 | 6,530 | 6,580 | 6,470 | 6,550 | -60 | -0.9% | 207,100 |
| 2018/06/27 | 6,580 | 6,680 | 6,570 | 6,610 | +10 | +0.2% | 201,600 |
| 2018/06/26 | 6,630 | 6,670 | 6,560 | 6,600 | -40 | -0.6% | 152,700 |
| 2018/06/25 | 6,630 | 6,690 | 6,570 | 6,640 | +110 | +1.7% | 231,700 |
| 2018/06/22 | 6,500 | 6,550 | 6,480 | 6,530 | +30 | +0.5% | 110,700 |
| 2018/06/21 | 6,520 | 6,590 | 6,490 | 6,500 | -10 | -0.2% | 187,300 |
| 2018/06/20 | 6,550 | 6,560 | 6,450 | 6,510 | +10 | +0.2% | 212,600 |
| 2018/06/19 | 6,500 | 6,590 | 6,500 | 6,500 | -200 | -3% | 295,700 |
| 2018/06/18 | 6,680 | 6,710 | 6,670 | 6,700 | +10 | +0.1% | 186,200 |
| 2018/06/15 | 6,660 | 6,710 | 6,650 | 6,690 | +30 | +0.5% | 173,800 |
| 2018/06/14 | 6,620 | 6,680 | 6,600 | 6,660 | -60 | -0.9% | 126,700 |
| 2018/06/13 | 6,610 | 6,740 | 6,600 | 6,720 | +40 | +0.6% | 289,500 |
| 2018/06/12 | 6,590 | 6,730 | 6,570 | 6,680 | +120 | +1.8% | 254,200 |
| 2018/06/11 | 6,440 | 6,590 | 6,430 | 6,560 | +110 | +1.7% | 198,900 |
| 2018/06/08 | 6,440 | 6,510 | 6,440 | 6,450 | ±0 | ±0% | 256,400 |
| 2018/06/07 | 6,510 | 6,520 | 6,450 | 6,450 | -90 | -1.4% | 248,200 |
| 2018/06/06 | 6,600 | 6,630 | 6,540 | 6,540 | -160 | -2.4% | 229,900 |
| 2018/06/05 | 6,660 | 6,720 | 6,660 | 6,700 | +60 | +0.9% | 148,600 |
| 2018/06/04 | 6,610 | 6,670 | 6,580 | 6,640 | +80 | +1.2% | 155,100 |
| 2018/06/01 | 6,500 | 6,590 | 6,470 | 6,560 | +30 | +0.5% | 206,200 |
| 2018/05/31 | 6,500 | 6,550 | 6,470 | 6,530 | +40 | +0.6% | 171,300 |
| 2018/05/30 | 6,470 | 6,510 | 6,430 | 6,490 | -20 | -0.3% | 174,300 |
| 2018/05/29 | 6,530 | 6,540 | 6,460 | 6,510 | -20 | -0.3% | 132,600 |
| 2018/05/28 | 6,590 | 6,590 | 6,520 | 6,530 | -20 | -0.3% | 103,500 |
| 2018/05/25 | 6,570 | 6,590 | 6,490 | 6,550 | -50 | -0.8% | 123,900 |
| 2018/05/24 | 6,580 | 6,610 | 6,550 | 6,600 | +10 | +0.2% | 177,600 |
| 2018/05/23 | 6,580 | 6,600 | 6,530 | 6,590 | +30 | +0.5% | 197,700 |
| 2018/05/22 | 6,670 | 6,680 | 6,540 | 6,560 | -140 | -2.1% | 205,400 |
| 2018/05/21 | 6,710 | 6,750 | 6,690 | 6,700 | -60 | -0.9% | 144,500 |
| 2018/05/18 | 6,710 | 6,760 | 6,680 | 6,760 | +40 | +0.6% | 178,200 |
| 2018/05/17 | 6,750 | 6,770 | 6,690 | 6,720 | +20 | +0.3% | 192,800 |
| 2018/05/16 | 6,670 | 6,760 | 6,660 | 6,700 | +20 | +0.3% | 162,500 |
| 2018/05/15 | 6,640 | 6,700 | 6,630 | 6,680 | +10 | +0.1% | 127,300 |
| 2018/05/14 | 6,620 | 6,700 | 6,590 | 6,670 | +80 | +1.2% | 182,700 |
| 2018/05/11 | 6,530 | 6,610 | 6,520 | 6,590 | +40 | +0.6% | 221,100 |
| 2018/05/10 | 6,520 | 6,560 | 6,460 | 6,550 | +20 | +0.3% | 254,100 |
1751～
1800
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
