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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 5,940 | 5,940 | 5,870 | 5,890 | -50 | -0.8% | 156,900 |
| 2018/03/29 | 5,950 | 5,980 | 5,900 | 5,940 | +50 | +0.8% | 262,900 |
| 2018/03/28 | 5,860 | 5,900 | 5,830 | 5,890 | +10 | +0.2% | 156,000 |
| 2018/03/27 | 5,760 | 5,880 | 5,760 | 5,880 | +100 | +1.7% | 236,000 |
| 2018/03/26 | 5,750 | 5,780 | 5,680 | 5,780 | ±0 | ±0% | 162,700 |
| 2018/03/23 | 5,780 | 5,880 | 5,750 | 5,780 | -70 | -1.2% | 191,300 |
| 2018/03/22 | 5,680 | 5,870 | 5,660 | 5,850 | +70 | +1.2% | 200,500 |
| 2018/03/20 | 5,780 | 5,790 | 5,710 | 5,780 | -90 | -1.5% | 204,600 |
| 2018/03/19 | 5,860 | 5,900 | 5,820 | 5,870 | -40 | -0.7% | 129,000 |
| 2018/03/16 | 5,910 | 5,930 | 5,880 | 5,910 | ±0 | ±0% | 154,900 |
| 2018/03/15 | 5,830 | 5,940 | 5,810 | 5,910 | +40 | +0.7% | 207,100 |
| 2018/03/14 | 5,880 | 5,890 | 5,830 | 5,870 | -50 | -0.8% | 171,200 |
| 2018/03/13 | 5,900 | 5,920 | 5,850 | 5,920 | +30 | +0.5% | 169,900 |
| 2018/03/12 | 6,000 | 6,000 | 5,870 | 5,890 | -30 | -0.5% | 168,100 |
| 2018/03/09 | 5,990 | 6,040 | 5,900 | 5,920 | -40 | -0.7% | 243,500 |
| 2018/03/08 | 5,990 | 6,010 | 5,920 | 5,960 | -30 | -0.5% | 196,500 |
| 2018/03/07 | 5,940 | 6,030 | 5,910 | 5,990 | +40 | +0.7% | 213,600 |
| 2018/03/06 | 5,910 | 6,000 | 5,880 | 5,950 | +80 | +1.4% | 231,700 |
| 2018/03/05 | 5,800 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 149,500 |
| 2018/03/02 | 5,780 | 5,840 | 5,780 | 5,790 | -70 | -1.2% | 100,900 |
| 2018/03/01 | 5,910 | 5,920 | 5,830 | 5,860 | -20 | -0.3% | 120,000 |
| 2018/02/28 | 5,860 | 5,960 | 5,860 | 5,880 | +40 | +0.7% | 179,800 |
| 2018/02/27 | 5,840 | 5,850 | 5,790 | 5,840 | +20 | +0.3% | 72,800 |
| 2018/02/26 | 5,800 | 5,860 | 5,750 | 5,820 | +20 | +0.3% | 228,500 |
| 2018/02/23 | 5,800 | 5,840 | 5,780 | 5,800 | +10 | +0.2% | 554,500 |
| 2018/02/22 | 5,830 | 5,840 | 5,760 | 5,790 | -30 | -0.5% | 216,900 |
| 2018/02/21 | 5,840 | 5,880 | 5,800 | 5,820 | +30 | +0.5% | 228,300 |
| 2018/02/20 | 5,840 | 5,880 | 5,780 | 5,790 | -60 | -1% | 155,900 |
| 2018/02/19 | 5,800 | 5,880 | 5,780 | 5,850 | +110 | +1.9% | 252,800 |
| 2018/02/16 | 5,700 | 5,770 | 5,700 | 5,740 | +100 | +1.8% | 137,000 |
| 2018/02/15 | 5,720 | 5,730 | 5,640 | 5,640 | -10 | -0.2% | 136,800 |
| 2018/02/14 | 5,710 | 5,720 | 5,640 | 5,650 | -10 | -0.2% | 205,600 |
| 2018/02/13 | 5,660 | 5,730 | 5,620 | 5,660 | +60 | +1.1% | 186,800 |
| 2018/02/09 | 5,550 | 5,610 | 5,550 | 5,600 | -90 | -1.6% | 138,000 |
| 2018/02/08 | 5,680 | 5,720 | 5,670 | 5,690 | +20 | +0.4% | 146,500 |
| 2018/02/07 | 5,730 | 5,830 | 5,660 | 5,670 | +80 | +1.4% | 207,100 |
| 2018/02/06 | 5,640 | 5,680 | 5,530 | 5,590 | -150 | -2.6% | 240,100 |
| 2018/02/05 | 5,800 | 5,860 | 5,740 | 5,740 | -150 | -2.5% | 155,400 |
| 2018/02/02 | 5,830 | 5,910 | 5,830 | 5,890 | +20 | +0.3% | 111,200 |
| 2018/02/01 | 5,800 | 5,880 | 5,800 | 5,870 | +60 | +1% | 94,500 |
| 2018/01/31 | 5,830 | 5,890 | 5,800 | 5,810 | -30 | -0.5% | 115,600 |
| 2018/01/30 | 5,850 | 5,890 | 5,820 | 5,840 | -40 | -0.7% | 141,300 |
| 2018/01/29 | 5,880 | 5,900 | 5,860 | 5,880 | ±0 | ±0% | 73,300 |
| 2018/01/26 | 5,880 | 5,910 | 5,860 | 5,880 | ±0 | ±0% | 203,100 |
| 2018/01/25 | 5,870 | 5,900 | 5,860 | 5,880 | -20 | -0.3% | 130,200 |
| 2018/01/24 | 5,780 | 5,900 | 5,740 | 5,900 | +120 | +2.1% | 243,900 |
| 2018/01/23 | 5,700 | 5,790 | 5,660 | 5,780 | +120 | +2.1% | 228,000 |
| 2018/01/22 | 5,660 | 5,680 | 5,630 | 5,660 | +30 | +0.5% | 130,000 |
| 2018/01/19 | 5,670 | 5,710 | 5,630 | 5,630 | -10 | -0.2% | 122,200 |
| 2018/01/18 | 5,700 | 5,700 | 5,620 | 5,640 | -110 | -1.9% | 226,000 |
1751～
1800
件表示中 / 6116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 | 319,800円 | +13.9% | +17.9% | 1.09% | 17.02倍 | 2.31倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 882,000円 | +7.5% | +0.3% | 0.74% | 28.53倍 | 2.87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 |
| ＡＢＣ マート | 277,500円 | +3.1% | +2.1% | 2.52% | 15.09倍 | 1.87倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| ツルハＨＤ | 1,165,000円 | +31.7% | - | 2.29% | 22.87倍 | 2.02倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| 丸井Ｇ | 302,800円 | +7.1% | +5.2% | 4.33% | 19.41倍 | 2.21倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
