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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 6,460 | 6,570 | 6,450 | 6,530 | +100 | +1.6% | 348,700 |
| 2018/05/08 | 6,410 | 6,460 | 6,410 | 6,430 | -10 | -0.2% | 317,600 |
| 2018/05/07 | 6,350 | 6,470 | 6,350 | 6,440 | +40 | +0.6% | 304,200 |
| 2018/05/02 | 6,400 | 6,410 | 6,350 | 6,400 | +10 | +0.2% | 436,900 |
| 2018/05/01 | 6,350 | 6,410 | 6,330 | 6,390 | +10 | +0.2% | 334,800 |
| 2018/04/27 | 6,400 | 6,420 | 6,360 | 6,380 | ±0 | ±0% | 389,500 |
| 2018/04/26 | 6,400 | 6,410 | 6,350 | 6,380 | -10 | -0.2% | 312,700 |
| 2018/04/25 | 6,350 | 6,410 | 6,280 | 6,390 | +10 | +0.2% | 311,700 |
| 2018/04/24 | 6,380 | 6,420 | 6,370 | 6,380 | ±0 | ±0% | 249,600 |
| 2018/04/23 | 6,360 | 6,390 | 6,330 | 6,380 | -50 | -0.8% | 212,900 |
| 2018/04/20 | 6,390 | 6,460 | 6,380 | 6,430 | +80 | +1.3% | 344,000 |
| 2018/04/19 | 6,310 | 6,380 | 6,250 | 6,350 | +90 | +1.4% | 514,500 |
| 2018/04/18 | 6,280 | 6,310 | 6,200 | 6,260 | -10 | -0.2% | 314,800 |
| 2018/04/17 | 6,300 | 6,340 | 6,200 | 6,270 | +130 | +2.1% | 624,400 |
| 2018/04/16 | 6,070 | 6,160 | 6,040 | 6,140 | +120 | +2% | 260,000 |
| 2018/04/13 | 6,140 | 6,140 | 5,950 | 6,020 | -60 | -1% | 204,200 |
| 2018/04/12 | 6,130 | 6,150 | 6,070 | 6,080 | -60 | -1% | 267,200 |
| 2018/04/11 | 6,070 | 6,270 | 5,990 | 6,140 | +260 | +4.4% | 845,200 |
| 2018/04/10 | 5,900 | 5,970 | 5,870 | 5,880 | -60 | -1% | 195,400 |
| 2018/04/09 | 5,920 | 5,970 | 5,900 | 5,940 | +20 | +0.3% | 165,800 |
| 2018/04/06 | 5,880 | 5,960 | 5,880 | 5,920 | +20 | +0.3% | 178,900 |
| 2018/04/05 | 5,910 | 5,940 | 5,860 | 5,900 | +20 | +0.3% | 162,200 |
| 2018/04/04 | 5,850 | 5,920 | 5,830 | 5,880 | +20 | +0.3% | 203,100 |
| 2018/04/03 | 5,780 | 5,900 | 5,750 | 5,860 | +30 | +0.5% | 153,300 |
| 2018/04/02 | 5,860 | 5,870 | 5,830 | 5,830 | -60 | -1% | 134,300 |
| 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 |
1801～
1850
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
