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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 6,150 | 6,300 | 6,150 | 6,230 | -120 | -1.9% | 168,500 |
| 2015/06/26 | 6,280 | 6,360 | 6,280 | 6,350 | +80 | +1.3% | 115,300 |
| 2015/06/25 | 6,240 | 6,350 | 6,230 | 6,270 | -40 | -0.6% | 72,700 |
| 2015/06/24 | 6,340 | 6,340 | 6,270 | 6,310 | -20 | -0.3% | 89,000 |
| 2015/06/23 | 6,260 | 6,330 | 6,240 | 6,330 | +110 | +1.8% | 137,700 |
| 2015/06/22 | 6,140 | 6,270 | 6,120 | 6,220 | +90 | +1.5% | 167,700 |
| 2015/06/19 | 6,050 | 6,190 | 6,020 | 6,130 | +200 | +3.4% | 261,000 |
| 2015/06/18 | 5,900 | 5,970 | 5,860 | 5,930 | +30 | +0.5% | 102,700 |
| 2015/06/17 | 5,810 | 5,930 | 5,810 | 5,900 | +100 | +1.7% | 130,100 |
| 2015/06/16 | 5,860 | 5,900 | 5,760 | 5,800 | -100 | -1.7% | 175,600 |
| 2015/06/15 | 5,910 | 5,920 | 5,880 | 5,900 | -40 | -0.7% | 110,000 |
| 2015/06/12 | 6,030 | 6,040 | 5,920 | 5,940 | -190 | -3.1% | 293,800 |
| 2015/06/11 | 6,100 | 6,170 | 6,090 | 6,130 | +110 | +1.8% | 87,300 |
| 2015/06/10 | 6,050 | 6,080 | 5,990 | 6,020 | -30 | -0.5% | 140,300 |
| 2015/06/09 | 6,090 | 6,140 | 6,030 | 6,050 | -120 | -1.9% | 85,900 |
| 2015/06/08 | 6,200 | 6,200 | 6,110 | 6,170 | -30 | -0.5% | 52,900 |
| 2015/06/05 | 6,130 | 6,200 | 6,130 | 6,200 | +70 | +1.1% | 75,100 |
| 2015/06/04 | 6,120 | 6,130 | 6,080 | 6,130 | +40 | +0.7% | 53,400 |
| 2015/06/03 | 6,140 | 6,140 | 6,060 | 6,090 | -30 | -0.5% | 65,300 |
| 2015/06/02 | 6,100 | 6,140 | 6,080 | 6,120 | +10 | +0.2% | 63,400 |
| 2015/06/01 | 6,030 | 6,130 | 6,020 | 6,110 | +70 | +1.2% | 109,700 |
| 2015/05/29 | 6,080 | 6,140 | 6,040 | 6,040 | -70 | -1.1% | 121,800 |
| 2015/05/28 | 6,170 | 6,170 | 6,080 | 6,110 | -50 | -0.8% | 83,800 |
| 2015/05/27 | 6,190 | 6,190 | 6,120 | 6,160 | -10 | -0.2% | 70,500 |
| 2015/05/26 | 6,210 | 6,210 | 6,160 | 6,170 | -40 | -0.6% | 24,600 |
| 2015/05/25 | 6,230 | 6,250 | 6,160 | 6,210 | ±0 | ±0% | 57,500 |
| 2015/05/22 | 6,200 | 6,210 | 6,110 | 6,210 | +10 | +0.2% | 105,800 |
| 2015/05/21 | 6,080 | 6,240 | 6,070 | 6,200 | +190 | +3.2% | 190,000 |
| 2015/05/20 | 6,060 | 6,060 | 5,900 | 6,010 | -20 | -0.3% | 144,200 |
| 2015/05/19 | 5,900 | 6,050 | 5,900 | 6,030 | +180 | +3.1% | 142,900 |
| 2015/05/18 | 5,810 | 5,850 | 5,750 | 5,850 | +60 | +1% | 78,600 |
| 2015/05/15 | 5,670 | 5,790 | 5,670 | 5,790 | +170 | +3% | 77,900 |
| 2015/05/14 | 5,610 | 5,640 | 5,580 | 5,620 | -50 | -0.9% | 106,100 |
| 2015/05/13 | 5,650 | 5,680 | 5,610 | 5,670 | -20 | -0.4% | 89,900 |
| 2015/05/12 | 5,750 | 5,760 | 5,670 | 5,690 | -100 | -1.7% | 119,600 |
| 2015/05/11 | 5,770 | 5,850 | 5,720 | 5,790 | +80 | +1.4% | 101,500 |
| 2015/05/08 | 5,760 | 5,800 | 5,690 | 5,710 | -60 | -1% | 79,000 |
| 2015/05/07 | 5,700 | 5,810 | 5,690 | 5,770 | +20 | +0.3% | 128,000 |
| 2015/05/01 | 5,820 | 5,840 | 5,710 | 5,750 | -90 | -1.5% | 139,400 |
| 2015/04/30 | 5,920 | 5,950 | 5,830 | 5,840 | -130 | -2.2% | 150,600 |
| 2015/04/28 | 5,920 | 6,020 | 5,900 | 5,970 | +120 | +2.1% | 189,700 |
| 2015/04/27 | 5,870 | 5,880 | 5,810 | 5,850 | -70 | -1.2% | 107,800 |
| 2015/04/24 | 5,920 | 5,930 | 5,870 | 5,920 | -40 | -0.7% | 78,900 |
| 2015/04/23 | 5,950 | 5,980 | 5,920 | 5,960 | +10 | +0.2% | 97,700 |
| 2015/04/22 | 5,960 | 6,020 | 5,930 | 5,950 | -40 | -0.7% | 83,000 |
| 2015/04/21 | 5,840 | 5,990 | 5,840 | 5,990 | +150 | +2.6% | 146,100 |
| 2015/04/20 | 5,770 | 5,910 | 5,770 | 5,840 | +10 | +0.2% | 75,400 |
| 2015/04/17 | 5,910 | 5,910 | 5,810 | 5,830 | -80 | -1.4% | 129,000 |
| 2015/04/16 | 5,920 | 5,930 | 5,800 | 5,910 | +20 | +0.3% | 179,700 |
| 2015/04/15 | 5,990 | 6,000 | 5,860 | 5,890 | -100 | -1.7% | 177,600 |
2501～
2550
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
