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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 5,910 | 5,960 | 5,860 | 5,880 | ±0 | ±0% | 131,900 |
| 2017/12/06 | 5,880 | 5,920 | 5,850 | 5,880 | -60 | -1% | 141,900 |
| 2017/12/05 | 5,840 | 5,950 | 5,840 | 5,940 | +100 | +1.7% | 152,600 |
| 2017/12/04 | 5,920 | 5,920 | 5,830 | 5,840 | -130 | -2.2% | 162,800 |
| 2017/12/01 | 6,030 | 6,040 | 5,950 | 5,970 | -50 | -0.8% | 82,900 |
| 2017/11/30 | 6,000 | 6,050 | 5,970 | 6,020 | +80 | +1.3% | 313,800 |
| 2017/11/29 | 5,920 | 5,970 | 5,910 | 5,940 | +100 | +1.7% | 88,800 |
| 2017/11/28 | 5,800 | 5,860 | 5,800 | 5,840 | +60 | +1% | 53,700 |
| 2017/11/27 | 5,820 | 5,840 | 5,780 | 5,780 | -40 | -0.7% | 99,800 |
| 2017/11/24 | 5,790 | 5,840 | 5,760 | 5,820 | ±0 | ±0% | 74,900 |
| 2017/11/22 | 5,920 | 5,920 | 5,810 | 5,820 | -60 | -1% | 98,700 |
| 2017/11/21 | 5,900 | 5,930 | 5,840 | 5,880 | -40 | -0.7% | 191,200 |
| 2017/11/20 | 5,840 | 5,940 | 5,830 | 5,920 | +100 | +1.7% | 117,100 |
| 2017/11/17 | 5,850 | 5,920 | 5,800 | 5,820 | +20 | +0.3% | 166,100 |
| 2017/11/16 | 5,690 | 5,840 | 5,680 | 5,800 | +90 | +1.6% | 110,400 |
| 2017/11/15 | 5,790 | 5,790 | 5,680 | 5,710 | -80 | -1.4% | 140,500 |
| 2017/11/14 | 5,860 | 5,870 | 5,790 | 5,790 | -70 | -1.2% | 99,300 |
| 2017/11/13 | 5,870 | 5,910 | 5,850 | 5,860 | -60 | -1% | 70,900 |
| 2017/11/10 | 5,800 | 5,970 | 5,800 | 5,920 | +20 | +0.3% | 142,300 |
| 2017/11/09 | 5,900 | 5,990 | 5,860 | 5,900 | ±0 | ±0% | 235,400 |
| 2017/11/08 | 5,850 | 5,910 | 5,830 | 5,900 | -10 | -0.2% | 179,900 |
| 2017/11/07 | 5,840 | 5,910 | 5,780 | 5,910 | +110 | +1.9% | 209,200 |
| 2017/11/06 | 5,750 | 5,830 | 5,740 | 5,800 | +40 | +0.7% | 121,900 |
| 2017/11/02 | 5,740 | 5,790 | 5,720 | 5,760 | +20 | +0.3% | 157,300 |
| 2017/11/01 | 5,770 | 5,770 | 5,710 | 5,740 | -20 | -0.3% | 157,000 |
| 2017/10/31 | 5,760 | 5,770 | 5,720 | 5,760 | +20 | +0.3% | 218,200 |
| 2017/10/30 | 5,740 | 5,750 | 5,700 | 5,740 | -20 | -0.3% | 161,900 |
| 2017/10/27 | 5,740 | 5,760 | 5,710 | 5,760 | +50 | +0.9% | 105,700 |
| 2017/10/26 | 5,730 | 5,740 | 5,700 | 5,710 | -20 | -0.3% | 74,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,710 | 5,730 | -140 | -2.4% | 194,100 |
| 2017/10/24 | 5,870 | 5,930 | 5,850 | 5,870 | ±0 | ±0% | 176,800 |
| 2017/10/23 | 5,870 | 5,880 | 5,810 | 5,870 | -10 | -0.2% | 76,800 |
| 2017/10/20 | 5,850 | 5,920 | 5,820 | 5,880 | +40 | +0.7% | 127,000 |
| 2017/10/19 | 5,860 | 5,880 | 5,820 | 5,840 | -40 | -0.7% | 147,100 |
| 2017/10/18 | 5,900 | 5,900 | 5,850 | 5,880 | -20 | -0.3% | 105,300 |
| 2017/10/17 | 5,930 | 5,930 | 5,870 | 5,900 | -10 | -0.2% | 107,200 |
| 2017/10/16 | 5,900 | 5,970 | 5,880 | 5,910 | +20 | +0.3% | 169,400 |
| 2017/10/13 | 5,820 | 5,900 | 5,810 | 5,890 | +60 | +1% | 122,300 |
| 2017/10/12 | 5,850 | 5,850 | 5,780 | 5,830 | ±0 | ±0% | 145,700 |
| 2017/10/11 | 5,800 | 5,840 | 5,790 | 5,830 | +20 | +0.3% | 136,800 |
| 2017/10/10 | 5,730 | 5,830 | 5,730 | 5,810 | +90 | +1.6% | 143,600 |
| 2017/10/06 | 5,780 | 5,780 | 5,700 | 5,720 | -60 | -1% | 116,100 |
| 2017/10/05 | 5,730 | 5,790 | 5,720 | 5,780 | +50 | +0.9% | 151,000 |
| 2017/10/04 | 5,710 | 5,730 | 5,690 | 5,730 | +40 | +0.7% | 157,700 |
| 2017/10/03 | 5,670 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 272,600 |
| 2017/10/02 | 5,910 | 5,920 | 5,630 | 5,670 | -310 | -5.2% | 669,200 |
| 2017/09/29 | 6,000 | 6,000 | 5,950 | 5,980 | ±0 | ±0% | 202,200 |
| 2017/09/28 | 5,950 | 5,990 | 5,920 | 5,980 | +20 | +0.3% | 166,900 |
| 2017/09/27 | 5,970 | 5,980 | 5,910 | 5,960 | -20 | -0.3% | 167,000 |
| 2017/09/26 | 5,880 | 6,020 | 5,870 | 5,980 | +90 | +1.5% | 390,200 |
1901～
1950
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
