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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 4,100 | 4,115 | 4,060 | 4,065 | -45 | -1.1% | 48,400 |
| 2013/11/06 | 4,085 | 4,125 | 4,070 | 4,110 | +10 | +0.2% | 74,100 |
| 2013/11/05 | 4,110 | 4,115 | 4,090 | 4,100 | +35 | +0.9% | 86,800 |
| 2013/11/01 | 4,125 | 4,130 | 4,055 | 4,065 | -40 | -1% | 115,900 |
| 2013/10/31 | 4,125 | 4,135 | 4,095 | 4,105 | -10 | -0.2% | 101,300 |
| 2013/10/30 | 4,125 | 4,130 | 4,095 | 4,115 | +5 | +0.1% | 287,600 |
| 2013/10/29 | 4,110 | 4,130 | 4,085 | 4,110 | +10 | +0.2% | 129,000 |
| 2013/10/28 | 4,030 | 4,115 | 4,030 | 4,100 | +10 | +0.2% | 147,800 |
| 2013/10/25 | 4,145 | 4,145 | 4,080 | 4,090 | -35 | -0.8% | 125,300 |
| 2013/10/24 | 4,120 | 4,130 | 4,060 | 4,125 | -15 | -0.4% | 126,900 |
| 2013/10/23 | 4,205 | 4,220 | 4,125 | 4,140 | -60 | -1.4% | 106,900 |
| 2013/10/22 | 4,265 | 4,265 | 4,190 | 4,200 | -80 | -1.9% | 80,700 |
| 2013/10/21 | 4,245 | 4,280 | 4,245 | 4,280 | +40 | +0.9% | 60,900 |
| 2013/10/18 | 4,245 | 4,260 | 4,225 | 4,240 | -5 | -0.1% | 65,900 |
| 2013/10/17 | 4,245 | 4,250 | 4,210 | 4,245 | +15 | +0.4% | 41,400 |
| 2013/10/16 | 4,260 | 4,260 | 4,190 | 4,230 | -30 | -0.7% | 53,100 |
| 2013/10/15 | 4,260 | 4,275 | 4,225 | 4,260 | +5 | +0.1% | 75,500 |
| 2013/10/11 | 4,250 | 4,275 | 4,225 | 4,255 | +70 | +1.7% | 126,100 |
| 2013/10/10 | 4,105 | 4,205 | 4,105 | 4,185 | +110 | +2.7% | 150,900 |
| 2013/10/09 | 4,085 | 4,110 | 4,015 | 4,075 | -20 | -0.5% | 143,600 |
| 2013/10/08 | 4,075 | 4,165 | 4,060 | 4,095 | +100 | +2.5% | 215,900 |
| 2013/10/07 | 4,050 | 4,090 | 3,980 | 3,995 | -60 | -1.5% | 106,800 |
| 2013/10/04 | 4,040 | 4,095 | 4,035 | 4,055 | -20 | -0.5% | 58,100 |
| 2013/10/03 | 4,105 | 4,150 | 4,070 | 4,075 | -25 | -0.6% | 159,100 |
| 2013/10/02 | 4,200 | 4,200 | 4,085 | 4,100 | -60 | -1.4% | 182,900 |
| 2013/10/01 | 4,210 | 4,225 | 4,135 | 4,160 | -50 | -1.2% | 116,400 |
| 2013/09/30 | 4,205 | 4,240 | 4,175 | 4,210 | -15 | -0.4% | 58,700 |
| 2013/09/27 | 4,240 | 4,270 | 4,205 | 4,225 | -30 | -0.7% | 90,100 |
| 2013/09/26 | 4,235 | 4,255 | 4,170 | 4,255 | +15 | +0.4% | 88,300 |
| 2013/09/25 | 4,200 | 4,240 | 4,165 | 4,240 | +50 | +1.2% | 103,700 |
| 2013/09/24 | 4,130 | 4,210 | 4,105 | 4,190 | +10 | +0.2% | 173,000 |
| 2013/09/20 | 4,160 | 4,195 | 4,145 | 4,180 | +20 | +0.5% | 165,900 |
| 2013/09/19 | 4,130 | 4,160 | 4,105 | 4,160 | +55 | +1.3% | 87,000 |
| 2013/09/18 | 4,095 | 4,120 | 4,065 | 4,105 | +60 | +1.5% | 68,900 |
| 2013/09/17 | 4,090 | 4,115 | 4,040 | 4,045 | ±0 | ±0% | 72,300 |
| 2013/09/13 | 4,010 | 4,085 | 4,000 | 4,045 | +40 | +1% | 138,200 |
| 2013/09/12 | 4,015 | 4,045 | 3,985 | 4,005 | -50 | -1.2% | 75,700 |
| 2013/09/11 | 4,175 | 4,175 | 4,040 | 4,055 | -115 | -2.8% | 142,000 |
| 2013/09/10 | 4,140 | 4,180 | 4,130 | 4,170 | +25 | +0.6% | 93,400 |
| 2013/09/09 | 4,100 | 4,145 | 4,085 | 4,145 | +135 | +3.4% | 94,700 |
| 2013/09/06 | 4,100 | 4,115 | 3,990 | 4,010 | -85 | -2.1% | 117,500 |
| 2013/09/05 | 4,060 | 4,110 | 4,050 | 4,095 | +65 | +1.6% | 156,500 |
| 2013/09/04 | 3,900 | 4,045 | 3,870 | 4,030 | +140 | +3.6% | 190,200 |
| 2013/09/03 | 3,845 | 3,890 | 3,845 | 3,890 | +55 | +1.4% | 73,300 |
| 2013/09/02 | 3,810 | 3,855 | 3,790 | 3,835 | +30 | +0.8% | 44,200 |
| 2013/08/30 | 3,845 | 3,855 | 3,795 | 3,805 | -35 | -0.9% | 86,100 |
| 2013/08/29 | 3,810 | 3,845 | 3,790 | 3,840 | +25 | +0.7% | 46,300 |
| 2013/08/28 | 3,800 | 3,840 | 3,755 | 3,815 | -45 | -1.2% | 97,500 |
| 2013/08/27 | 3,825 | 3,900 | 3,825 | 3,860 | +10 | +0.3% | 145,800 |
| 2013/08/26 | 3,880 | 3,885 | 3,835 | 3,850 | -60 | -1.5% | 170,200 |
2901～
2950
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
