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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 5,470 | 5,510 | 5,470 | 5,500 | +30 | +0.5% | 211,400 |
| 2017/07/11 | 5,370 | 5,470 | 5,360 | 5,470 | +70 | +1.3% | 172,300 |
| 2017/07/10 | 5,430 | 5,440 | 5,390 | 5,400 | +30 | +0.6% | 121,400 |
| 2017/07/07 | 5,410 | 5,430 | 5,350 | 5,370 | -120 | -2.2% | 340,600 |
| 2017/07/06 | 5,520 | 5,550 | 5,470 | 5,490 | -30 | -0.5% | 120,000 |
| 2017/07/05 | 5,530 | 5,540 | 5,440 | 5,520 | -40 | -0.7% | 183,700 |
| 2017/07/04 | 5,600 | 5,610 | 5,540 | 5,560 | -40 | -0.7% | 222,600 |
| 2017/07/03 | 5,620 | 5,710 | 5,540 | 5,600 | -420 | -7% | 806,400 |
| 2017/06/30 | 5,990 | 6,040 | 5,950 | 6,020 | +30 | +0.5% | 141,900 |
| 2017/06/29 | 5,950 | 6,000 | 5,950 | 5,990 | +10 | +0.2% | 74,900 |
| 2017/06/28 | 6,060 | 6,070 | 5,970 | 5,980 | -90 | -1.5% | 82,800 |
| 2017/06/27 | 6,160 | 6,170 | 6,070 | 6,070 | -40 | -0.7% | 82,800 |
| 2017/06/26 | 6,050 | 6,150 | 6,050 | 6,110 | +20 | +0.3% | 104,600 |
| 2017/06/23 | 6,090 | 6,120 | 6,050 | 6,090 | -30 | -0.5% | 89,000 |
| 2017/06/22 | 6,080 | 6,150 | 6,070 | 6,120 | +20 | +0.3% | 85,000 |
| 2017/06/21 | 6,090 | 6,180 | 6,080 | 6,100 | -70 | -1.1% | 96,500 |
| 2017/06/20 | 6,120 | 6,200 | 6,120 | 6,170 | +80 | +1.3% | 95,600 |
| 2017/06/19 | 6,040 | 6,110 | 6,030 | 6,090 | +20 | +0.3% | 85,000 |
| 2017/06/16 | 6,150 | 6,150 | 6,050 | 6,070 | +10 | +0.2% | 141,500 |
| 2017/06/15 | 6,010 | 6,110 | 6,010 | 6,060 | +20 | +0.3% | 135,900 |
| 2017/06/14 | 6,010 | 6,080 | 6,010 | 6,040 | +50 | +0.8% | 127,800 |
| 2017/06/13 | 5,960 | 6,050 | 5,960 | 5,990 | +10 | +0.2% | 124,700 |
| 2017/06/12 | 5,900 | 6,000 | 5,900 | 5,980 | +130 | +2.2% | 221,100 |
| 2017/06/09 | 5,860 | 5,910 | 5,850 | 5,850 | -50 | -0.8% | 95,000 |
| 2017/06/08 | 5,990 | 6,000 | 5,900 | 5,900 | -60 | -1% | 127,700 |
| 2017/06/07 | 6,020 | 6,020 | 5,940 | 5,960 | -120 | -2% | 193,200 |
| 2017/06/06 | 6,150 | 6,150 | 6,080 | 6,080 | -80 | -1.3% | 90,600 |
| 2017/06/05 | 6,100 | 6,180 | 6,060 | 6,160 | +60 | +1% | 103,400 |
| 2017/06/02 | 6,060 | 6,190 | 6,050 | 6,100 | +30 | +0.5% | 250,100 |
| 2017/06/01 | 5,930 | 6,070 | 5,910 | 6,070 | +170 | +2.9% | 216,200 |
| 2017/05/31 | 5,900 | 5,950 | 5,880 | 5,900 | -40 | -0.7% | 161,800 |
| 2017/05/30 | 5,860 | 5,970 | 5,860 | 5,940 | +90 | +1.5% | 236,200 |
| 2017/05/29 | 5,810 | 5,860 | 5,800 | 5,850 | +60 | +1% | 85,700 |
| 2017/05/26 | 5,850 | 5,860 | 5,780 | 5,790 | -70 | -1.2% | 93,000 |
| 2017/05/25 | 5,850 | 5,890 | 5,840 | 5,860 | +10 | +0.2% | 122,600 |
| 2017/05/24 | 5,900 | 5,930 | 5,830 | 5,850 | -20 | -0.3% | 145,800 |
| 2017/05/23 | 5,850 | 5,910 | 5,850 | 5,870 | -20 | -0.3% | 97,100 |
| 2017/05/22 | 5,860 | 5,900 | 5,850 | 5,890 | +10 | +0.2% | 120,200 |
| 2017/05/19 | 5,900 | 5,900 | 5,840 | 5,880 | ±0 | ±0% | 155,200 |
| 2017/05/18 | 5,840 | 5,890 | 5,820 | 5,880 | -20 | -0.3% | 155,100 |
| 2017/05/17 | 5,850 | 5,900 | 5,830 | 5,900 | +40 | +0.7% | 123,400 |
| 2017/05/16 | 5,860 | 5,860 | 5,800 | 5,860 | +10 | +0.2% | 152,600 |
| 2017/05/15 | 5,790 | 5,890 | 5,750 | 5,850 | ±0 | ±0% | 334,600 |
| 2017/05/12 | 5,760 | 5,880 | 5,750 | 5,850 | +110 | +1.9% | 472,000 |
| 2017/05/11 | 5,740 | 5,760 | 5,720 | 5,740 | +10 | +0.2% | 238,800 |
| 2017/05/10 | 5,740 | 5,750 | 5,720 | 5,730 | ±0 | ±0% | 166,800 |
| 2017/05/09 | 5,710 | 5,760 | 5,710 | 5,730 | -20 | -0.3% | 168,500 |
| 2017/05/08 | 5,660 | 5,780 | 5,660 | 5,750 | +140 | +2.5% | 280,900 |
| 2017/05/02 | 5,530 | 5,620 | 5,520 | 5,610 | +70 | +1.3% | 184,700 |
| 2017/05/01 | 5,530 | 5,550 | 5,510 | 5,540 | +10 | +0.2% | 104,000 |
2001～
2050
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
