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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 6,300 | 6,320 | 6,240 | 6,290 | ±0 | ±0% | 76,500 |
| 2015/11/24 | 6,320 | 6,330 | 6,260 | 6,290 | -50 | -0.8% | 305,500 |
| 2015/11/20 | 6,350 | 6,350 | 6,280 | 6,340 | +40 | +0.6% | 111,300 |
| 2015/11/19 | 6,330 | 6,340 | 6,270 | 6,300 | +50 | +0.8% | 93,900 |
| 2015/11/18 | 6,230 | 6,320 | 6,220 | 6,250 | +90 | +1.5% | 132,500 |
| 2015/11/17 | 6,180 | 6,180 | 6,120 | 6,160 | +50 | +0.8% | 89,400 |
| 2015/11/16 | 6,070 | 6,170 | 6,050 | 6,110 | -60 | -1% | 125,700 |
| 2015/11/13 | 6,130 | 6,190 | 6,110 | 6,170 | ±0 | ±0% | 76,600 |
| 2015/11/12 | 6,090 | 6,210 | 6,090 | 6,170 | +80 | +1.3% | 173,200 |
| 2015/11/11 | 5,930 | 6,110 | 5,930 | 6,090 | +170 | +2.9% | 128,500 |
| 2015/11/10 | 5,860 | 5,940 | 5,840 | 5,920 | -10 | -0.2% | 116,700 |
| 2015/11/09 | 5,910 | 5,970 | 5,900 | 5,930 | +70 | +1.2% | 122,000 |
| 2015/11/06 | 5,800 | 5,940 | 5,770 | 5,860 | +40 | +0.7% | 131,900 |
| 2015/11/05 | 5,690 | 5,830 | 5,690 | 5,820 | +150 | +2.6% | 209,100 |
| 2015/11/04 | 5,800 | 5,810 | 5,640 | 5,670 | -40 | -0.7% | 257,600 |
| 2015/11/02 | 5,860 | 5,880 | 5,690 | 5,710 | -200 | -3.4% | 274,000 |
| 2015/10/30 | 5,910 | 5,960 | 5,820 | 5,910 | -10 | -0.2% | 214,200 |
| 2015/10/29 | 5,920 | 5,960 | 5,890 | 5,920 | +30 | +0.5% | 221,400 |
| 2015/10/28 | 5,920 | 5,950 | 5,830 | 5,890 | -50 | -0.8% | 240,200 |
| 2015/10/27 | 5,940 | 6,050 | 5,870 | 5,940 | +40 | +0.7% | 176,000 |
| 2015/10/26 | 5,960 | 5,960 | 5,850 | 5,900 | +30 | +0.5% | 210,300 |
| 2015/10/23 | 5,950 | 5,960 | 5,840 | 5,870 | +10 | +0.2% | 189,000 |
| 2015/10/22 | 5,870 | 5,930 | 5,830 | 5,860 | -40 | -0.7% | 160,400 |
| 2015/10/21 | 5,760 | 5,910 | 5,740 | 5,900 | +120 | +2.1% | 159,400 |
| 2015/10/20 | 5,770 | 5,880 | 5,750 | 5,780 | +10 | +0.2% | 97,500 |
| 2015/10/19 | 5,720 | 5,820 | 5,670 | 5,770 | +50 | +0.9% | 131,400 |
| 2015/10/16 | 5,850 | 5,870 | 5,700 | 5,720 | -110 | -1.9% | 168,800 |
| 2015/10/15 | 5,720 | 5,850 | 5,720 | 5,830 | +40 | +0.7% | 135,200 |
| 2015/10/14 | 5,730 | 5,810 | 5,680 | 5,790 | -20 | -0.3% | 205,200 |
| 2015/10/13 | 5,830 | 5,930 | 5,780 | 5,810 | -10 | -0.2% | 288,100 |
| 2015/10/09 | 5,810 | 5,880 | 5,710 | 5,820 | +80 | +1.4% | 267,900 |
| 2015/10/08 | 5,760 | 5,770 | 5,660 | 5,740 | ±0 | ±0% | 352,400 |
| 2015/10/07 | 5,650 | 5,750 | 5,600 | 5,740 | +140 | +2.5% | 222,900 |
| 2015/10/06 | 5,640 | 5,660 | 5,570 | 5,600 | +60 | +1.1% | 214,400 |
| 2015/10/05 | 5,490 | 5,560 | 5,430 | 5,540 | +90 | +1.7% | 147,600 |
| 2015/10/02 | 5,300 | 5,480 | 5,290 | 5,450 | +150 | +2.8% | 246,000 |
| 2015/10/01 | 5,390 | 5,390 | 5,250 | 5,300 | -60 | -1.1% | 306,700 |
| 2015/09/30 | 5,290 | 5,450 | 5,270 | 5,360 | -230 | -4.1% | 497,800 |
| 2015/09/29 | 5,560 | 5,620 | 5,450 | 5,590 | -10 | -0.2% | 255,900 |
| 2015/09/28 | 5,570 | 5,650 | 5,500 | 5,600 | +130 | +2.4% | 222,500 |
| 2015/09/25 | 5,410 | 5,530 | 5,400 | 5,470 | +50 | +0.9% | 184,300 |
| 2015/09/24 | 5,380 | 5,580 | 5,380 | 5,420 | +20 | +0.4% | 177,700 |
| 2015/09/18 | 5,380 | 5,470 | 5,360 | 5,400 | -30 | -0.6% | 302,000 |
| 2015/09/17 | 5,450 | 5,460 | 5,350 | 5,430 | +30 | +0.6% | 113,100 |
| 2015/09/16 | 5,460 | 5,460 | 5,340 | 5,400 | ±0 | ±0% | 155,100 |
| 2015/09/15 | 5,450 | 5,480 | 5,380 | 5,400 | +20 | +0.4% | 90,800 |
| 2015/09/14 | 5,380 | 5,470 | 5,340 | 5,380 | +30 | +0.6% | 121,800 |
| 2015/09/11 | 5,280 | 5,390 | 5,260 | 5,350 | +70 | +1.3% | 193,600 |
| 2015/09/10 | 5,310 | 5,320 | 5,200 | 5,280 | -130 | -2.4% | 143,300 |
| 2015/09/09 | 5,330 | 5,410 | 5,230 | 5,410 | +250 | +4.8% | 159,700 |
2401～
2450
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
