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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 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 |
| 2017/09/25 | 5,810 | 5,900 | 5,770 | 5,890 | +100 | +1.7% | 131,600 |
| 2017/09/22 | 5,860 | 5,860 | 5,770 | 5,790 | -80 | -1.4% | 113,600 |
| 2017/09/21 | 5,890 | 5,900 | 5,840 | 5,870 | -30 | -0.5% | 77,400 |
| 2017/09/20 | 5,890 | 5,920 | 5,870 | 5,900 | -30 | -0.5% | 121,100 |
| 2017/09/19 | 5,920 | 5,940 | 5,880 | 5,930 | +50 | +0.9% | 148,500 |
| 2017/09/15 | 5,930 | 5,930 | 5,860 | 5,880 | -40 | -0.7% | 149,900 |
| 2017/09/14 | 5,930 | 5,940 | 5,860 | 5,920 | +30 | +0.5% | 174,800 |
| 2017/09/13 | 5,910 | 5,910 | 5,860 | 5,890 | ±0 | ±0% | 129,400 |
| 2017/09/12 | 5,930 | 5,930 | 5,880 | 5,890 | ±0 | ±0% | 81,500 |
| 2017/09/11 | 5,950 | 5,950 | 5,870 | 5,890 | -30 | -0.5% | 144,800 |
| 2017/09/08 | 5,830 | 5,950 | 5,820 | 5,920 | +40 | +0.7% | 137,400 |
| 2017/09/07 | 5,790 | 5,890 | 5,790 | 5,880 | +110 | +1.9% | 127,500 |
| 2017/09/06 | 5,720 | 5,770 | 5,660 | 5,770 | +90 | +1.6% | 71,700 |
| 2017/09/05 | 5,720 | 5,730 | 5,660 | 5,680 | -40 | -0.7% | 88,900 |
| 2017/09/04 | 5,850 | 5,860 | 5,710 | 5,720 | -130 | -2.2% | 83,100 |
| 2017/09/01 | 5,830 | 5,860 | 5,790 | 5,850 | +40 | +0.7% | 112,300 |
| 2017/08/31 | 5,830 | 5,840 | 5,780 | 5,810 | +30 | +0.5% | 74,300 |
| 2017/08/30 | 5,700 | 5,830 | 5,680 | 5,780 | +130 | +2.3% | 167,000 |
| 2017/08/29 | 5,640 | 5,690 | 5,590 | 5,650 | -20 | -0.4% | 122,100 |
| 2017/08/28 | 5,670 | 5,700 | 5,650 | 5,670 | ±0 | ±0% | 73,300 |
| 2017/08/25 | 5,690 | 5,690 | 5,630 | 5,670 | ±0 | ±0% | 84,500 |
| 2017/08/24 | 5,680 | 5,710 | 5,640 | 5,670 | -60 | -1% | 159,500 |
| 2017/08/23 | 5,760 | 5,770 | 5,710 | 5,730 | ±0 | ±0% | 85,800 |
| 2017/08/22 | 5,780 | 5,790 | 5,720 | 5,730 | -60 | -1% | 96,600 |
| 2017/08/21 | 5,790 | 5,840 | 5,780 | 5,790 | ±0 | ±0% | 46,900 |
| 2017/08/18 | 5,820 | 5,840 | 5,760 | 5,790 | -110 | -1.9% | 75,900 |
| 2017/08/17 | 5,880 | 5,930 | 5,860 | 5,900 | +60 | +1% | 104,100 |
| 2017/08/16 | 5,900 | 5,900 | 5,810 | 5,840 | -40 | -0.7% | 125,300 |
| 2017/08/15 | 5,870 | 5,890 | 5,830 | 5,880 | +70 | +1.2% | 121,600 |
| 2017/08/14 | 5,860 | 5,880 | 5,800 | 5,810 | -80 | -1.4% | 128,100 |
| 2017/08/10 | 5,830 | 5,900 | 5,790 | 5,890 | +80 | +1.4% | 157,400 |
| 2017/08/09 | 5,840 | 5,870 | 5,760 | 5,810 | -30 | -0.5% | 103,800 |
| 2017/08/08 | 5,860 | 5,900 | 5,790 | 5,840 | ±0 | ±0% | 65,900 |
| 2017/08/07 | 5,830 | 5,870 | 5,790 | 5,840 | ±0 | ±0% | 59,700 |
| 2017/08/04 | 5,820 | 5,850 | 5,770 | 5,840 | +10 | +0.2% | 63,100 |
| 2017/08/03 | 5,800 | 5,870 | 5,790 | 5,830 | +20 | +0.3% | 98,100 |
| 2017/08/02 | 5,800 | 5,830 | 5,740 | 5,810 | +50 | +0.9% | 94,200 |
| 2017/08/01 | 5,630 | 5,760 | 5,620 | 5,760 | +130 | +2.3% | 139,800 |
| 2017/07/31 | 5,600 | 5,670 | 5,580 | 5,630 | -20 | -0.4% | 90,000 |
| 2017/07/28 | 5,620 | 5,670 | 5,610 | 5,650 | -10 | -0.2% | 94,500 |
| 2017/07/27 | 5,650 | 5,700 | 5,630 | 5,660 | +20 | +0.4% | 113,000 |
| 2017/07/26 | 5,650 | 5,660 | 5,620 | 5,640 | ±0 | ±0% | 71,800 |
1901～
1950
件表示中 / 6149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 | 369,200円 | +14.5% | +20.3% | 0.95% | 15.12倍 | 2.67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 | 923,000円 | +4.5% | +0.1% | 0.81% | 23.60倍 | 2.84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 | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97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」 |
| すかいＨＤ | 289,300円 | +10.9% | +3.9% | 0.69% | 44.47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 |
| ツルハＨＤ | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
