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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 5,260 | 5,280 | 5,200 | 5,210 | -50 | -1% | 395,800 |
| 2016/12/01 | 5,280 | 5,280 | 5,070 | 5,260 | -80 | -1.5% | 576,800 |
| 2016/11/30 | 5,440 | 5,470 | 5,320 | 5,340 | -80 | -1.5% | 225,900 |
| 2016/11/29 | 5,480 | 5,510 | 5,420 | 5,420 | -50 | -0.9% | 178,300 |
| 2016/11/28 | 5,590 | 5,590 | 5,470 | 5,470 | -50 | -0.9% | 225,200 |
| 2016/11/25 | 5,500 | 5,530 | 5,480 | 5,520 | +40 | +0.7% | 182,300 |
| 2016/11/24 | 5,440 | 5,500 | 5,400 | 5,480 | +100 | +1.9% | 260,300 |
| 2016/11/22 | 5,410 | 5,430 | 5,370 | 5,380 | -20 | -0.4% | 221,000 |
| 2016/11/21 | 5,330 | 5,430 | 5,320 | 5,400 | +130 | +2.5% | 165,200 |
| 2016/11/18 | 5,250 | 5,290 | 5,240 | 5,270 | +20 | +0.4% | 160,500 |
| 2016/11/17 | 5,250 | 5,300 | 5,220 | 5,250 | -10 | -0.2% | 162,600 |
| 2016/11/16 | 5,280 | 5,280 | 5,200 | 5,260 | +30 | +0.6% | 176,600 |
| 2016/11/15 | 5,220 | 5,250 | 5,180 | 5,230 | +10 | +0.2% | 147,600 |
| 2016/11/14 | 5,200 | 5,290 | 5,190 | 5,220 | +10 | +0.2% | 234,200 |
| 2016/11/11 | 5,360 | 5,360 | 5,170 | 5,210 | -190 | -3.5% | 340,500 |
| 2016/11/10 | 5,420 | 5,420 | 5,310 | 5,400 | +140 | +2.7% | 196,200 |
| 2016/11/09 | 5,380 | 5,410 | 5,190 | 5,260 | -130 | -2.4% | 277,300 |
| 2016/11/08 | 5,430 | 5,440 | 5,330 | 5,390 | -70 | -1.3% | 152,800 |
| 2016/11/07 | 5,500 | 5,510 | 5,400 | 5,460 | +40 | +0.7% | 168,500 |
| 2016/11/04 | 5,390 | 5,430 | 5,350 | 5,420 | -20 | -0.4% | 265,300 |
| 2016/11/02 | 5,500 | 5,500 | 5,410 | 5,440 | -100 | -1.8% | 246,700 |
| 2016/11/01 | 5,540 | 5,610 | 5,510 | 5,540 | -90 | -1.6% | 416,200 |
| 2016/10/31 | 5,560 | 5,650 | 5,540 | 5,630 | +70 | +1.3% | 223,000 |
| 2016/10/28 | 5,600 | 5,630 | 5,520 | 5,560 | -150 | -2.6% | 810,500 |
| 2016/10/27 | 5,730 | 5,780 | 5,700 | 5,710 | -50 | -0.9% | 124,300 |
| 2016/10/26 | 5,750 | 5,780 | 5,730 | 5,760 | +20 | +0.3% | 139,100 |
| 2016/10/25 | 5,700 | 5,760 | 5,690 | 5,740 | +30 | +0.5% | 133,300 |
| 2016/10/24 | 5,720 | 5,750 | 5,670 | 5,710 | -10 | -0.2% | 152,100 |
| 2016/10/21 | 5,770 | 5,780 | 5,680 | 5,720 | -110 | -1.9% | 272,000 |
| 2016/10/20 | 5,820 | 5,880 | 5,800 | 5,830 | +10 | +0.2% | 152,000 |
| 2016/10/19 | 5,810 | 5,850 | 5,770 | 5,820 | +10 | +0.2% | 285,100 |
| 2016/10/18 | 5,710 | 5,920 | 5,700 | 5,810 | +140 | +2.5% | 474,600 |
| 2016/10/17 | 5,650 | 5,720 | 5,630 | 5,670 | +20 | +0.4% | 278,700 |
| 2016/10/14 | 5,620 | 5,680 | 5,600 | 5,650 | +30 | +0.5% | 208,700 |
| 2016/10/13 | 5,500 | 5,650 | 5,500 | 5,620 | +90 | +1.6% | 283,200 |
| 2016/10/12 | 5,500 | 5,570 | 5,500 | 5,530 | ±0 | ±0% | 270,500 |
| 2016/10/11 | 5,520 | 5,600 | 5,490 | 5,530 | -10 | -0.2% | 237,500 |
| 2016/10/07 | 5,610 | 5,610 | 5,520 | 5,540 | -120 | -2.1% | 213,200 |
| 2016/10/06 | 5,640 | 5,680 | 5,620 | 5,660 | +20 | +0.4% | 227,600 |
| 2016/10/05 | 5,600 | 5,660 | 5,560 | 5,640 | +50 | +0.9% | 238,800 |
| 2016/10/04 | 5,590 | 5,630 | 5,580 | 5,590 | -10 | -0.2% | 200,800 |
| 2016/10/03 | 5,580 | 5,690 | 5,540 | 5,600 | +120 | +2.2% | 322,800 |
| 2016/09/30 | 5,380 | 5,510 | 5,380 | 5,480 | -70 | -1.3% | 396,200 |
| 2016/09/29 | 5,540 | 5,590 | 5,510 | 5,550 | +50 | +0.9% | 403,500 |
| 2016/09/28 | 5,320 | 5,560 | 5,290 | 5,500 | ±0 | ±0% | 634,200 |
| 2016/09/27 | 5,480 | 5,580 | 5,410 | 5,500 | -80 | -1.4% | 533,400 |
| 2016/09/26 | 5,530 | 5,590 | 5,530 | 5,580 | +20 | +0.4% | 260,900 |
| 2016/09/23 | 5,400 | 5,570 | 5,400 | 5,560 | +110 | +2% | 372,900 |
| 2016/09/21 | 5,220 | 5,460 | 5,150 | 5,450 | +130 | +2.4% | 422,500 |
| 2016/09/20 | 5,370 | 5,390 | 5,290 | 5,320 | -10 | -0.2% | 195,400 |
2151～
2200
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
