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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 5,400 | 5,420 | 5,130 | 5,160 | -210 | -3.9% | 150,100 |
| 2015/09/07 | 5,310 | 5,430 | 5,310 | 5,370 | -20 | -0.4% | 133,400 |
| 2015/09/04 | 5,550 | 5,550 | 5,370 | 5,390 | -110 | -2% | 185,400 |
| 2015/09/03 | 5,540 | 5,680 | 5,470 | 5,500 | +20 | +0.4% | 286,300 |
| 2015/09/02 | 5,450 | 5,630 | 5,400 | 5,480 | -100 | -1.8% | 193,200 |
| 2015/09/01 | 5,860 | 5,860 | 5,580 | 5,580 | -280 | -4.8% | 163,100 |
| 2015/08/31 | 5,780 | 5,880 | 5,740 | 5,860 | +80 | +1.4% | 144,000 |
| 2015/08/28 | 5,860 | 5,860 | 5,730 | 5,780 | +40 | +0.7% | 158,900 |
| 2015/08/27 | 5,700 | 5,810 | 5,670 | 5,740 | +170 | +3.1% | 202,800 |
| 2015/08/26 | 5,560 | 5,660 | 5,510 | 5,570 | +60 | +1.1% | 276,400 |
| 2015/08/25 | 5,450 | 5,740 | 5,390 | 5,510 | -140 | -2.5% | 317,100 |
| 2015/08/24 | 5,860 | 5,890 | 5,640 | 5,650 | -350 | -5.8% | 222,900 |
| 2015/08/21 | 6,030 | 6,060 | 5,960 | 6,000 | -160 | -2.6% | 210,300 |
| 2015/08/20 | 6,190 | 6,290 | 6,140 | 6,160 | -40 | -0.6% | 148,100 |
| 2015/08/19 | 6,290 | 6,310 | 6,140 | 6,200 | -130 | -2.1% | 172,500 |
| 2015/08/18 | 6,290 | 6,390 | 6,230 | 6,330 | +50 | +0.8% | 192,700 |
| 2015/08/17 | 6,210 | 6,300 | 6,200 | 6,280 | +80 | +1.3% | 99,800 |
| 2015/08/14 | 6,090 | 6,240 | 6,090 | 6,200 | +90 | +1.5% | 152,300 |
| 2015/08/13 | 6,180 | 6,180 | 6,030 | 6,110 | +20 | +0.3% | 128,900 |
| 2015/08/12 | 6,160 | 6,190 | 6,040 | 6,090 | -120 | -1.9% | 172,500 |
| 2015/08/11 | 6,340 | 6,350 | 6,150 | 6,210 | -90 | -1.4% | 150,800 |
| 2015/08/10 | 6,260 | 6,310 | 6,240 | 6,300 | +20 | +0.3% | 185,400 |
| 2015/08/07 | 6,350 | 6,350 | 6,240 | 6,280 | -100 | -1.6% | 140,400 |
| 2015/08/06 | 6,520 | 6,540 | 6,350 | 6,380 | -90 | -1.4% | 135,000 |
| 2015/08/05 | 6,680 | 6,680 | 6,470 | 6,470 | -180 | -2.7% | 196,300 |
| 2015/08/04 | 6,490 | 6,750 | 6,450 | 6,650 | +200 | +3.1% | 301,100 |
| 2015/08/03 | 6,270 | 6,460 | 6,270 | 6,450 | +130 | +2.1% | 210,400 |
| 2015/07/31 | 6,280 | 6,350 | 6,220 | 6,320 | +80 | +1.3% | 216,400 |
| 2015/07/30 | 6,260 | 6,290 | 6,210 | 6,240 | -10 | -0.2% | 133,200 |
| 2015/07/29 | 6,200 | 6,310 | 6,140 | 6,250 | +120 | +2% | 291,200 |
| 2015/07/28 | 6,080 | 6,170 | 6,060 | 6,130 | -20 | -0.3% | 199,200 |
| 2015/07/27 | 6,250 | 6,290 | 6,130 | 6,150 | -120 | -1.9% | 149,000 |
| 2015/07/24 | 6,280 | 6,320 | 6,240 | 6,270 | -10 | -0.2% | 161,700 |
| 2015/07/23 | 6,220 | 6,340 | 6,180 | 6,280 | +80 | +1.3% | 226,900 |
| 2015/07/22 | 6,220 | 6,290 | 6,140 | 6,200 | -20 | -0.3% | 229,100 |
| 2015/07/21 | 6,280 | 6,280 | 6,190 | 6,220 | -20 | -0.3% | 177,300 |
| 2015/07/17 | 6,320 | 6,360 | 6,210 | 6,240 | -20 | -0.3% | 176,800 |
| 2015/07/16 | 6,300 | 6,310 | 6,240 | 6,260 | -10 | -0.2% | 251,400 |
| 2015/07/15 | 6,260 | 6,300 | 6,230 | 6,270 | +30 | +0.5% | 241,200 |
| 2015/07/14 | 6,300 | 6,310 | 6,180 | 6,240 | +90 | +1.5% | 178,000 |
| 2015/07/13 | 6,190 | 6,210 | 6,080 | 6,150 | +60 | +1% | 166,100 |
| 2015/07/10 | 6,210 | 6,300 | 6,080 | 6,090 | -90 | -1.5% | 217,200 |
| 2015/07/09 | 6,200 | 6,280 | 6,070 | 6,180 | -170 | -2.7% | 281,900 |
| 2015/07/08 | 6,530 | 6,560 | 6,350 | 6,350 | -280 | -4.2% | 209,600 |
| 2015/07/07 | 6,540 | 6,640 | 6,470 | 6,630 | +180 | +2.8% | 124,700 |
| 2015/07/06 | 6,340 | 6,500 | 6,340 | 6,450 | +10 | +0.2% | 128,100 |
| 2015/07/03 | 6,540 | 6,550 | 6,430 | 6,440 | -100 | -1.5% | 106,300 |
| 2015/07/02 | 6,650 | 6,730 | 6,470 | 6,540 | -70 | -1.1% | 259,000 |
| 2015/07/01 | 6,590 | 6,700 | 6,470 | 6,610 | +360 | +5.8% | 406,200 |
| 2015/06/30 | 6,160 | 6,350 | 6,150 | 6,250 | +20 | +0.3% | 295,900 |
2451～
2500
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 | 298,250円 | +10.9% | +3.9% | 0.67% | 45.85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
