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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/07/25 | 5,630 | 5,670 | 5,620 | 5,640 | -10 | -0.2% | 93,600 |
| 2017/07/24 | 5,670 | 5,670 | 5,610 | 5,650 | +10 | +0.2% | 85,900 |
| 2017/07/21 | 5,640 | 5,650 | 5,600 | 5,640 | -10 | -0.2% | 117,200 |
| 2017/07/20 | 5,610 | 5,670 | 5,600 | 5,650 | +70 | +1.3% | 97,000 |
| 2017/07/19 | 5,540 | 5,590 | 5,540 | 5,580 | +40 | +0.7% | 98,900 |
| 2017/07/18 | 5,570 | 5,590 | 5,510 | 5,540 | -30 | -0.5% | 118,000 |
| 2017/07/14 | 5,580 | 5,610 | 5,560 | 5,570 | +20 | +0.4% | 125,600 |
| 2017/07/13 | 5,530 | 5,590 | 5,520 | 5,550 | +50 | +0.9% | 185,600 |
1951～
2000
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
