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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 5,430 | 5,500 | 5,400 | 5,430 | -20 | -0.4% | 312,200 |
| 2016/02/19 | 5,500 | 5,530 | 5,420 | 5,450 | -40 | -0.7% | 380,600 |
| 2016/02/18 | 5,510 | 5,530 | 5,440 | 5,490 | +90 | +1.7% | 279,000 |
| 2016/02/17 | 5,400 | 5,440 | 5,310 | 5,400 | -10 | -0.2% | 204,000 |
| 2016/02/16 | 5,450 | 5,540 | 5,400 | 5,410 | -60 | -1.1% | 217,000 |
| 2016/02/15 | 5,420 | 5,520 | 5,370 | 5,470 | +190 | +3.6% | 422,700 |
| 2016/02/12 | 5,280 | 5,380 | 5,220 | 5,280 | -140 | -2.6% | 427,500 |
| 2016/02/10 | 5,700 | 5,730 | 5,360 | 5,420 | -280 | -4.9% | 301,500 |
| 2016/02/09 | 5,760 | 5,820 | 5,680 | 5,700 | -300 | -5% | 252,800 |
| 2016/02/08 | 5,720 | 6,050 | 5,690 | 6,000 | +180 | +3.1% | 296,100 |
| 2016/02/05 | 5,910 | 5,950 | 5,730 | 5,820 | -270 | -4.4% | 360,400 |
| 2016/02/04 | 6,280 | 6,300 | 6,080 | 6,090 | -210 | -3.3% | 223,800 |
| 2016/02/03 | 6,350 | 6,410 | 6,230 | 6,300 | -150 | -2.3% | 165,300 |
| 2016/02/02 | 6,390 | 6,460 | 6,360 | 6,450 | +40 | +0.6% | 252,900 |
| 2016/02/01 | 6,290 | 6,440 | 6,220 | 6,410 | +220 | +3.6% | 284,200 |
| 2016/01/29 | 6,120 | 6,200 | 5,990 | 6,190 | +70 | +1.1% | 272,500 |
| 2016/01/28 | 6,110 | 6,180 | 6,090 | 6,120 | -10 | -0.2% | 71,900 |
| 2016/01/27 | 6,200 | 6,230 | 6,080 | 6,130 | +70 | +1.2% | 162,900 |
| 2016/01/26 | 6,170 | 6,220 | 6,010 | 6,060 | -170 | -2.7% | 234,700 |
| 2016/01/25 | 6,180 | 6,270 | 6,100 | 6,230 | +150 | +2.5% | 160,900 |
| 2016/01/22 | 5,970 | 6,080 | 5,920 | 6,080 | +260 | +4.5% | 172,300 |
| 2016/01/21 | 5,990 | 6,070 | 5,820 | 5,820 | -200 | -3.3% | 193,100 |
| 2016/01/20 | 6,190 | 6,220 | 6,010 | 6,020 | -220 | -3.5% | 191,100 |
| 2016/01/19 | 6,220 | 6,330 | 6,210 | 6,240 | -40 | -0.6% | 163,700 |
| 2016/01/18 | 6,280 | 6,310 | 6,200 | 6,280 | -80 | -1.3% | 280,400 |
| 2016/01/15 | 6,320 | 6,380 | 6,290 | 6,360 | +140 | +2.3% | 271,500 |
| 2016/01/14 | 6,310 | 6,340 | 6,120 | 6,220 | -200 | -3.1% | 246,200 |
| 2016/01/13 | 6,400 | 6,460 | 6,340 | 6,420 | +80 | +1.3% | 282,900 |
| 2016/01/12 | 6,330 | 6,410 | 6,310 | 6,340 | -60 | -0.9% | 250,800 |
| 2016/01/08 | 6,450 | 6,500 | 6,380 | 6,400 | -50 | -0.8% | 390,100 |
| 2016/01/07 | 6,570 | 6,660 | 6,420 | 6,450 | +120 | +1.9% | 605,700 |
| 2016/01/06 | 6,370 | 6,440 | 6,300 | 6,330 | -50 | -0.8% | 164,000 |
| 2016/01/05 | 6,370 | 6,430 | 6,270 | 6,380 | -90 | -1.4% | 256,200 |
| 2016/01/04 | 6,600 | 6,660 | 6,430 | 6,470 | -230 | -3.4% | 193,000 |
| 2015/12/30 | 6,700 | 6,700 | 6,610 | 6,700 | +40 | +0.6% | 85,700 |
| 2015/12/29 | 6,600 | 6,690 | 6,520 | 6,660 | +90 | +1.4% | 132,500 |
| 2015/12/28 | 6,670 | 6,680 | 6,430 | 6,570 | -70 | -1.1% | 167,900 |
| 2015/12/25 | 6,620 | 6,720 | 6,600 | 6,640 | ±0 | ±0% | 61,500 |
| 2015/12/24 | 6,740 | 6,740 | 6,620 | 6,640 | -30 | -0.4% | 95,700 |
| 2015/12/22 | 6,680 | 6,680 | 6,600 | 6,670 | +10 | +0.2% | 114,600 |
| 2015/12/21 | 6,740 | 6,820 | 6,570 | 6,660 | -100 | -1.5% | 159,200 |
| 2015/12/18 | 6,770 | 6,880 | 6,710 | 6,760 | -30 | -0.4% | 288,200 |
| 2015/12/17 | 6,650 | 6,800 | 6,640 | 6,790 | +270 | +4.1% | 172,500 |
| 2015/12/16 | 6,570 | 6,580 | 6,430 | 6,520 | +40 | +0.6% | 143,900 |
| 2015/12/15 | 6,530 | 6,640 | 6,460 | 6,480 | -60 | -0.9% | 104,500 |
| 2015/12/14 | 6,400 | 6,540 | 6,390 | 6,540 | +100 | +1.6% | 178,000 |
| 2015/12/11 | 6,310 | 6,490 | 6,300 | 6,440 | -70 | -1.1% | 322,500 |
| 2015/12/10 | 6,570 | 6,650 | 6,500 | 6,510 | -90 | -1.4% | 169,700 |
| 2015/12/09 | 6,700 | 6,790 | 6,570 | 6,600 | -160 | -2.4% | 202,700 |
| 2015/12/08 | 6,790 | 6,930 | 6,740 | 6,760 | -40 | -0.6% | 130,400 |
2301～
2350
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
