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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 5,400 | 5,560 | 5,400 | 5,510 | +180 | +3.4% | 267,000 |
| 2016/05/06 | 5,300 | 5,340 | 5,260 | 5,330 | +40 | +0.8% | 229,700 |
| 2016/05/02 | 5,230 | 5,320 | 5,200 | 5,290 | -30 | -0.6% | 293,700 |
| 2016/04/28 | 5,510 | 5,510 | 5,300 | 5,320 | -140 | -2.6% | 327,100 |
| 2016/04/27 | 5,560 | 5,590 | 5,450 | 5,460 | -120 | -2.2% | 168,300 |
| 2016/04/26 | 5,590 | 5,640 | 5,540 | 5,580 | -30 | -0.5% | 183,800 |
| 2016/04/25 | 5,600 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 175,400 |
| 2016/04/22 | 5,650 | 5,690 | 5,600 | 5,640 | -90 | -1.6% | 185,600 |
| 2016/04/21 | 5,750 | 5,780 | 5,710 | 5,730 | +80 | +1.4% | 135,900 |
| 2016/04/20 | 5,690 | 5,730 | 5,630 | 5,650 | -40 | -0.7% | 149,800 |
| 2016/04/19 | 5,710 | 5,760 | 5,660 | 5,690 | +110 | +2% | 146,500 |
| 2016/04/18 | 5,590 | 5,660 | 5,560 | 5,580 | -150 | -2.6% | 149,400 |
| 2016/04/15 | 5,730 | 5,800 | 5,710 | 5,730 | -60 | -1% | 107,300 |
| 2016/04/14 | 5,850 | 5,850 | 5,760 | 5,790 | ±0 | ±0% | 249,600 |
| 2016/04/13 | 5,730 | 5,830 | 5,690 | 5,790 | +140 | +2.5% | 247,200 |
| 2016/04/12 | 5,660 | 5,690 | 5,580 | 5,650 | +40 | +0.7% | 241,100 |
| 2016/04/11 | 5,630 | 5,660 | 5,570 | 5,610 | -30 | -0.5% | 149,900 |
| 2016/04/08 | 5,560 | 5,700 | 5,560 | 5,640 | -10 | -0.2% | 300,800 |
| 2016/04/07 | 5,550 | 5,680 | 5,510 | 5,650 | -100 | -1.7% | 378,100 |
| 2016/04/06 | 5,640 | 5,800 | 5,570 | 5,750 | -90 | -1.5% | 534,200 |
| 2016/04/05 | 5,840 | 5,920 | 5,790 | 5,840 | -40 | -0.7% | 204,100 |
| 2016/04/04 | 5,850 | 5,990 | 5,820 | 5,880 | +40 | +0.7% | 207,900 |
| 2016/04/01 | 5,950 | 5,950 | 5,800 | 5,840 | -100 | -1.7% | 171,200 |
| 2016/03/31 | 6,110 | 6,130 | 5,920 | 5,940 | -190 | -3.1% | 170,100 |
| 2016/03/30 | 6,170 | 6,230 | 6,120 | 6,130 | -40 | -0.6% | 159,100 |
| 2016/03/29 | 6,180 | 6,190 | 6,120 | 6,170 | -10 | -0.2% | 154,800 |
| 2016/03/28 | 6,090 | 6,220 | 6,060 | 6,180 | +160 | +2.7% | 166,400 |
| 2016/03/25 | 6,020 | 6,060 | 5,980 | 6,020 | ±0 | ±0% | 105,800 |
| 2016/03/24 | 5,930 | 6,050 | 5,930 | 6,020 | +80 | +1.3% | 112,200 |
| 2016/03/23 | 5,950 | 6,020 | 5,930 | 5,940 | -40 | -0.7% | 104,200 |
| 2016/03/22 | 5,970 | 6,030 | 5,930 | 5,980 | +40 | +0.7% | 139,800 |
| 2016/03/18 | 5,940 | 5,970 | 5,890 | 5,940 | -20 | -0.3% | 226,700 |
| 2016/03/17 | 5,950 | 6,000 | 5,930 | 5,960 | +40 | +0.7% | 216,200 |
| 2016/03/16 | 5,930 | 5,970 | 5,900 | 5,920 | -10 | -0.2% | 194,400 |
| 2016/03/15 | 5,840 | 5,950 | 5,820 | 5,930 | +40 | +0.7% | 238,300 |
| 2016/03/14 | 5,810 | 5,920 | 5,790 | 5,890 | +130 | +2.3% | 160,200 |
| 2016/03/11 | 5,700 | 5,780 | 5,690 | 5,760 | +50 | +0.9% | 254,900 |
| 2016/03/10 | 5,580 | 5,730 | 5,580 | 5,710 | +170 | +3.1% | 127,900 |
| 2016/03/09 | 5,500 | 5,570 | 5,470 | 5,540 | +30 | +0.5% | 155,900 |
| 2016/03/08 | 5,480 | 5,540 | 5,450 | 5,510 | -50 | -0.9% | 190,000 |
| 2016/03/07 | 5,630 | 5,630 | 5,520 | 5,560 | -120 | -2.1% | 199,900 |
| 2016/03/04 | 5,640 | 5,700 | 5,580 | 5,680 | +40 | +0.7% | 150,800 |
| 2016/03/03 | 5,620 | 5,730 | 5,610 | 5,640 | +60 | +1.1% | 211,900 |
| 2016/03/02 | 5,480 | 5,630 | 5,460 | 5,580 | +170 | +3.1% | 329,100 |
| 2016/03/01 | 5,300 | 5,460 | 5,260 | 5,410 | +100 | +1.9% | 267,900 |
| 2016/02/29 | 5,460 | 5,470 | 5,290 | 5,310 | -120 | -2.2% | 341,300 |
| 2016/02/26 | 5,420 | 5,530 | 5,400 | 5,430 | +30 | +0.6% | 390,800 |
| 2016/02/25 | 5,360 | 5,430 | 5,310 | 5,400 | +40 | +0.7% | 379,400 |
| 2016/02/24 | 5,430 | 5,430 | 5,310 | 5,360 | -10 | -0.2% | 631,200 |
| 2016/02/23 | 5,420 | 5,440 | 5,320 | 5,370 | -60 | -1.1% | 271,500 |
2251～
2300
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
