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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 1,965 | 1,970 | 1,951 | 1,952 | -16 | -0.8% | 92,800 |
| 2011/01/04 | 1,979 | 1,992 | 1,957 | 1,968 | +13 | +0.7% | 106,700 |
| 2010/12/30 | 1,959 | 1,960 | 1,948 | 1,955 | -3 | -0.2% | 60,200 |
| 2010/12/29 | 1,958 | 1,963 | 1,945 | 1,958 | +6 | +0.3% | 82,600 |
| 2010/12/28 | 1,965 | 1,972 | 1,952 | 1,952 | -5 | -0.3% | 37,600 |
| 2010/12/27 | 1,942 | 1,959 | 1,942 | 1,957 | +15 | +0.8% | 33,300 |
| 2010/12/24 | 1,939 | 1,952 | 1,936 | 1,942 | +3 | +0.2% | 58,400 |
| 2010/12/22 | 1,945 | 1,955 | 1,936 | 1,939 | -1 | -0.1% | 53,000 |
| 2010/12/21 | 1,937 | 1,967 | 1,937 | 1,940 | -4 | -0.2% | 121,300 |
| 2010/12/20 | 1,963 | 1,984 | 1,942 | 1,944 | -14 | -0.7% | 124,000 |
| 2010/12/17 | 1,945 | 1,985 | 1,945 | 1,958 | +23 | +1.2% | 156,100 |
| 2010/12/16 | 1,985 | 1,985 | 1,931 | 1,935 | -42 | -2.1% | 306,800 |
| 2010/12/15 | 1,995 | 2,002 | 1,971 | 1,977 | -18 | -0.9% | 194,500 |
| 2010/12/14 | 1,987 | 2,002 | 1,982 | 1,995 | +19 | +1% | 130,300 |
| 2010/12/13 | 1,961 | 1,986 | 1,961 | 1,976 | +18 | +0.9% | 146,900 |
| 2010/12/10 | 1,950 | 1,973 | 1,939 | 1,958 | +15 | +0.8% | 172,400 |
| 2010/12/09 | 1,927 | 1,950 | 1,927 | 1,943 | +25 | +1.3% | 119,200 |
| 2010/12/08 | 1,914 | 1,927 | 1,904 | 1,918 | -2 | -0.1% | 83,600 |
| 2010/12/07 | 1,927 | 1,927 | 1,910 | 1,920 | -7 | -0.4% | 79,700 |
| 2010/12/06 | 1,905 | 1,928 | 1,901 | 1,927 | +26 | +1.4% | 66,600 |
| 2010/12/03 | 1,915 | 1,918 | 1,900 | 1,901 | -6 | -0.3% | 58,500 |
| 2010/12/02 | 1,909 | 1,919 | 1,894 | 1,907 | +13 | +0.7% | 82,100 |
| 2010/12/01 | 1,875 | 1,898 | 1,847 | 1,894 | +14 | +0.7% | 100,900 |
| 2010/11/30 | 1,895 | 1,899 | 1,880 | 1,880 | -17 | -0.9% | 78,300 |
| 2010/11/29 | 1,891 | 1,912 | 1,888 | 1,897 | +3 | +0.2% | 72,700 |
| 2010/11/26 | 1,893 | 1,908 | 1,891 | 1,894 | +2 | +0.1% | 80,200 |
| 2010/11/25 | 1,898 | 1,913 | 1,888 | 1,892 | -15 | -0.8% | 101,000 |
| 2010/11/24 | 1,882 | 1,919 | 1,875 | 1,907 | +11 | +0.6% | 132,700 |
| 2010/11/22 | 1,900 | 1,903 | 1,887 | 1,896 | +2 | +0.1% | 61,000 |
| 2010/11/19 | 1,890 | 1,903 | 1,876 | 1,894 | +4 | +0.2% | 100,200 |
| 2010/11/18 | 1,864 | 1,893 | 1,844 | 1,890 | +31 | +1.7% | 106,400 |
| 2010/11/17 | 1,830 | 1,864 | 1,830 | 1,859 | +16 | +0.9% | 79,900 |
| 2010/11/16 | 1,868 | 1,870 | 1,829 | 1,843 | -6 | -0.3% | 108,900 |
| 2010/11/15 | 1,831 | 1,855 | 1,820 | 1,849 | +13 | +0.7% | 67,100 |
| 2010/11/12 | 1,853 | 1,866 | 1,831 | 1,836 | -18 | -1% | 56,100 |
| 2010/11/11 | 1,826 | 1,854 | 1,818 | 1,854 | +21 | +1.1% | 98,800 |
| 2010/11/10 | 1,828 | 1,840 | 1,809 | 1,833 | +13 | +0.7% | 74,800 |
| 2010/11/09 | 1,812 | 1,827 | 1,801 | 1,820 | +15 | +0.8% | 92,700 |
| 2010/11/08 | 1,826 | 1,826 | 1,796 | 1,805 | -3 | -0.2% | 131,100 |
| 2010/11/05 | 1,806 | 1,830 | 1,806 | 1,808 | +6 | +0.3% | 103,900 |
| 2010/11/04 | 1,779 | 1,813 | 1,779 | 1,802 | +23 | +1.3% | 128,100 |
| 2010/11/02 | 1,776 | 1,787 | 1,767 | 1,779 | +17 | +1% | 114,000 |
| 2010/11/01 | 1,790 | 1,791 | 1,723 | 1,762 | -36 | -2% | 327,000 |
| 2010/10/29 | 1,830 | 1,839 | 1,789 | 1,798 | -43 | -2.3% | 374,900 |
| 2010/10/28 | 1,860 | 1,868 | 1,836 | 1,841 | -36 | -1.9% | 205,800 |
| 2010/10/27 | 1,880 | 1,895 | 1,865 | 1,877 | -11 | -0.6% | 146,000 |
| 2010/10/26 | 1,891 | 1,901 | 1,875 | 1,888 | +10 | +0.5% | 157,200 |
| 2010/10/25 | 1,908 | 1,908 | 1,875 | 1,878 | -13 | -0.7% | 117,200 |
| 2010/10/22 | 1,872 | 1,902 | 1,867 | 1,891 | +7 | +0.4% | 180,200 |
| 2010/10/21 | 1,851 | 1,885 | 1,840 | 1,884 | +29 | +1.6% | 188,000 |
3601～
3650
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
