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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 3,605 | 3,630 | 3,560 | 3,620 | +10 | +0.3% | 106,500 |
| 2013/06/24 | 3,620 | 3,635 | 3,585 | 3,610 | -5 | -0.1% | 77,000 |
| 2013/06/21 | 3,510 | 3,640 | 3,480 | 3,615 | +55 | +1.5% | 118,400 |
| 2013/06/20 | 3,570 | 3,585 | 3,515 | 3,560 | -55 | -1.5% | 133,900 |
| 2013/06/19 | 3,600 | 3,620 | 3,530 | 3,615 | +60 | +1.7% | 139,200 |
| 2013/06/18 | 3,525 | 3,565 | 3,450 | 3,555 | +30 | +0.9% | 167,600 |
| 2013/06/17 | 3,360 | 3,525 | 3,325 | 3,525 | +200 | +6% | 211,100 |
| 2013/06/14 | 3,310 | 3,365 | 3,295 | 3,325 | +25 | +0.8% | 212,600 |
| 2013/06/13 | 3,345 | 3,380 | 3,275 | 3,300 | -75 | -2.2% | 357,500 |
| 2013/06/12 | 3,280 | 3,395 | 3,250 | 3,375 | +90 | +2.7% | 246,800 |
| 2013/06/11 | 3,300 | 3,405 | 3,270 | 3,285 | +20 | +0.6% | 163,000 |
| 2013/06/10 | 3,190 | 3,270 | 3,190 | 3,265 | +95 | +3% | 121,300 |
| 2013/06/07 | 3,150 | 3,210 | 3,110 | 3,170 | -35 | -1.1% | 195,000 |
| 2013/06/06 | 3,240 | 3,300 | 3,175 | 3,205 | -85 | -2.6% | 245,300 |
| 2013/06/05 | 3,300 | 3,445 | 3,290 | 3,290 | -30 | -0.9% | 303,300 |
| 2013/06/04 | 3,195 | 3,335 | 3,110 | 3,320 | +85 | +2.6% | 326,200 |
| 2013/06/03 | 3,275 | 3,320 | 3,225 | 3,235 | -145 | -4.3% | 285,500 |
| 2013/05/31 | 3,410 | 3,485 | 3,380 | 3,380 | -10 | -0.3% | 232,700 |
| 2013/05/30 | 3,365 | 3,435 | 3,315 | 3,390 | -30 | -0.9% | 324,600 |
| 2013/05/29 | 3,305 | 3,450 | 3,275 | 3,420 | +165 | +5.1% | 176,700 |
| 2013/05/28 | 3,270 | 3,325 | 3,215 | 3,255 | -75 | -2.3% | 279,100 |
| 2013/05/27 | 3,360 | 3,400 | 3,250 | 3,330 | -75 | -2.2% | 230,900 |
| 2013/05/24 | 3,360 | 3,465 | 3,320 | 3,405 | +40 | +1.2% | 265,100 |
| 2013/05/23 | 3,505 | 3,570 | 3,365 | 3,365 | -135 | -3.9% | 273,200 |
| 2013/05/22 | 3,575 | 3,590 | 3,490 | 3,500 | -85 | -2.4% | 242,300 |
| 2013/05/21 | 3,615 | 3,630 | 3,555 | 3,585 | -25 | -0.7% | 209,600 |
| 2013/05/20 | 3,665 | 3,665 | 3,605 | 3,610 | -10 | -0.3% | 136,800 |
| 2013/05/17 | 3,650 | 3,690 | 3,605 | 3,620 | -20 | -0.5% | 181,900 |
| 2013/05/16 | 3,835 | 3,835 | 3,575 | 3,640 | -215 | -5.6% | 391,300 |
| 2013/05/15 | 3,830 | 3,875 | 3,785 | 3,855 | +50 | +1.3% | 198,300 |
| 2013/05/14 | 3,745 | 3,830 | 3,720 | 3,805 | +60 | +1.6% | 205,300 |
| 2013/05/13 | 3,760 | 3,780 | 3,700 | 3,745 | +5 | +0.1% | 189,500 |
| 2013/05/10 | 3,740 | 3,780 | 3,720 | 3,740 | +40 | +1.1% | 145,300 |
| 2013/05/09 | 3,730 | 3,765 | 3,695 | 3,700 | -5 | -0.1% | 136,500 |
| 2013/05/08 | 3,695 | 3,740 | 3,680 | 3,705 | ±0 | ±0% | 410,500 |
| 2013/05/07 | 3,740 | 3,780 | 3,685 | 3,705 | ±0 | ±0% | 248,900 |
| 2013/05/02 | 3,745 | 3,770 | 3,690 | 3,705 | -25 | -0.7% | 144,600 |
| 2013/05/01 | 3,750 | 3,750 | 3,670 | 3,730 | -15 | -0.4% | 231,500 |
| 2013/04/30 | 3,680 | 3,765 | 3,670 | 3,745 | +90 | +2.5% | 288,700 |
| 2013/04/26 | 3,570 | 3,665 | 3,570 | 3,655 | +70 | +2% | 305,300 |
| 2013/04/25 | 3,555 | 3,620 | 3,545 | 3,585 | +20 | +0.6% | 183,600 |
| 2013/04/24 | 3,590 | 3,595 | 3,550 | 3,565 | -15 | -0.4% | 116,500 |
| 2013/04/23 | 3,565 | 3,585 | 3,535 | 3,580 | -5 | -0.1% | 130,600 |
| 2013/04/22 | 3,450 | 3,595 | 3,450 | 3,585 | +145 | +4.2% | 262,800 |
| 2013/04/19 | 3,455 | 3,470 | 3,425 | 3,440 | -15 | -0.4% | 149,300 |
| 2013/04/18 | 3,450 | 3,495 | 3,435 | 3,455 | ±0 | ±0% | 142,200 |
| 2013/04/17 | 3,400 | 3,470 | 3,400 | 3,455 | +65 | +1.9% | 183,400 |
| 2013/04/16 | 3,395 | 3,425 | 3,320 | 3,390 | -45 | -1.3% | 492,500 |
| 2013/04/15 | 3,500 | 3,555 | 3,435 | 3,435 | -100 | -2.8% | 325,100 |
| 2013/04/12 | 3,575 | 3,585 | 3,515 | 3,535 | -35 | -1% | 215,600 |
2951～
3000
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
