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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/17 | 5,670 | 5,750 | 5,670 | 5,750 | +80 | +1.4% | 218,400 |
| 2018/01/16 | 5,640 | 5,670 | 5,630 | 5,670 | +20 | +0.4% | 127,900 |
| 2018/01/15 | 5,660 | 5,680 | 5,630 | 5,650 | +50 | +0.9% | 228,600 |
| 2018/01/12 | 5,630 | 5,660 | 5,590 | 5,600 | -30 | -0.5% | 265,600 |
| 2018/01/11 | 5,640 | 5,640 | 5,570 | 5,630 | -30 | -0.5% | 247,500 |
| 2018/01/10 | 5,660 | 5,690 | 5,650 | 5,660 | ±0 | ±0% | 158,300 |
| 2018/01/09 | 5,960 | 5,960 | 5,620 | 5,660 | -200 | -3.4% | 702,000 |
| 2018/01/05 | 5,870 | 5,940 | 5,830 | 5,860 | +50 | +0.9% | 175,100 |
| 2018/01/04 | 5,780 | 5,830 | 5,730 | 5,810 | +60 | +1% | 164,000 |
| 2017/12/29 | 5,760 | 5,770 | 5,730 | 5,750 | -10 | -0.2% | 67,900 |
| 2017/12/28 | 5,720 | 5,800 | 5,720 | 5,760 | +60 | +1.1% | 98,600 |
| 2017/12/27 | 5,760 | 5,770 | 5,690 | 5,700 | -30 | -0.5% | 81,700 |
| 2017/12/26 | 5,700 | 5,750 | 5,700 | 5,730 | +40 | +0.7% | 81,600 |
| 2017/12/25 | 5,720 | 5,750 | 5,690 | 5,690 | -20 | -0.4% | 77,800 |
| 2017/12/22 | 5,800 | 5,800 | 5,710 | 5,710 | -80 | -1.4% | 120,000 |
| 2017/12/21 | 5,780 | 5,790 | 5,760 | 5,790 | ±0 | ±0% | 92,300 |
| 2017/12/20 | 5,830 | 5,850 | 5,790 | 5,790 | -50 | -0.9% | 145,300 |
| 2017/12/19 | 5,890 | 5,890 | 5,840 | 5,840 | -20 | -0.3% | 102,600 |
| 2017/12/18 | 5,870 | 5,900 | 5,850 | 5,860 | ±0 | ±0% | 120,300 |
| 2017/12/15 | 5,800 | 5,900 | 5,790 | 5,860 | +60 | +1% | 171,200 |
| 2017/12/14 | 5,840 | 5,850 | 5,780 | 5,800 | -70 | -1.2% | 148,700 |
| 2017/12/13 | 5,890 | 5,890 | 5,850 | 5,870 | ±0 | ±0% | 76,900 |
| 2017/12/12 | 5,890 | 5,910 | 5,860 | 5,870 | +30 | +0.5% | 106,000 |
| 2017/12/11 | 5,900 | 5,920 | 5,790 | 5,840 | -40 | -0.7% | 145,700 |
| 2017/12/08 | 5,780 | 5,890 | 5,780 | 5,880 | ±0 | ±0% | 169,800 |
1851～
1900
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
