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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 1,881 | 1,890 | 1,850 | 1,855 | -59 | -3.1% | 215,600 |
| 2010/10/19 | 1,907 | 1,926 | 1,892 | 1,914 | -6 | -0.3% | 165,200 |
| 2010/10/18 | 1,915 | 1,929 | 1,908 | 1,920 | +5 | +0.3% | 105,200 |
| 2010/10/15 | 1,901 | 1,922 | 1,870 | 1,915 | +13 | +0.7% | 172,900 |
| 2010/10/14 | 1,917 | 1,940 | 1,886 | 1,902 | -3 | -0.2% | 342,400 |
| 2010/10/13 | 1,869 | 1,905 | 1,856 | 1,905 | +67 | +3.6% | 415,800 |
| 2010/10/12 | 1,870 | 1,870 | 1,824 | 1,838 | -4 | -0.2% | 201,100 |
| 2010/10/08 | 1,834 | 1,852 | 1,824 | 1,842 | +21 | +1.2% | 125,300 |
| 2010/10/07 | 1,806 | 1,837 | 1,806 | 1,821 | +2 | +0.1% | 94,200 |
| 2010/10/06 | 1,780 | 1,832 | 1,773 | 1,819 | +51 | +2.9% | 236,600 |
| 2010/10/05 | 1,828 | 1,831 | 1,763 | 1,768 | -66 | -3.6% | 449,600 |
| 2010/10/04 | 1,879 | 1,882 | 1,828 | 1,834 | -45 | -2.4% | 159,200 |
| 2010/10/01 | 1,880 | 1,880 | 1,859 | 1,879 | -5 | -0.3% | 154,300 |
| 2010/09/30 | 1,894 | 1,912 | 1,869 | 1,884 | -9 | -0.5% | 105,700 |
| 2010/09/29 | 1,856 | 1,900 | 1,856 | 1,893 | +34 | +1.8% | 131,400 |
| 2010/09/28 | 1,856 | 1,859 | 1,842 | 1,859 | +13 | +0.7% | 100,700 |
| 2010/09/27 | 1,871 | 1,871 | 1,830 | 1,846 | -39 | -2.1% | 267,700 |
| 2010/09/24 | 1,880 | 1,895 | 1,863 | 1,885 | +5 | +0.3% | 132,300 |
| 2010/09/22 | 1,916 | 1,927 | 1,875 | 1,880 | -47 | -2.4% | 121,000 |
| 2010/09/21 | 1,935 | 1,939 | 1,924 | 1,927 | -7 | -0.4% | 63,500 |
| 2010/09/17 | 1,905 | 1,940 | 1,901 | 1,934 | +30 | +1.6% | 90,500 |
| 2010/09/16 | 1,940 | 1,940 | 1,894 | 1,904 | -23 | -1.2% | 44,500 |
| 2010/09/15 | 1,913 | 1,935 | 1,907 | 1,927 | +2 | +0.1% | 60,100 |
| 2010/09/14 | 1,920 | 1,929 | 1,886 | 1,925 | +6 | +0.3% | 112,900 |
| 2010/09/13 | 1,912 | 1,930 | 1,893 | 1,919 | +10 | +0.5% | 134,800 |
| 2010/09/10 | 1,910 | 1,935 | 1,898 | 1,909 | +15 | +0.8% | 180,500 |
| 2010/09/09 | 1,859 | 1,898 | 1,846 | 1,894 | +32 | +1.7% | 139,400 |
| 2010/09/08 | 1,846 | 1,866 | 1,841 | 1,862 | ±0 | ±0% | 119,900 |
| 2010/09/07 | 1,854 | 1,870 | 1,840 | 1,862 | +8 | +0.4% | 72,800 |
| 2010/09/06 | 1,840 | 1,857 | 1,840 | 1,854 | +14 | +0.8% | 54,900 |
| 2010/09/03 | 1,849 | 1,858 | 1,835 | 1,840 | -4 | -0.2% | 46,400 |
| 2010/09/02 | 1,845 | 1,849 | 1,827 | 1,844 | ±0 | ±0% | 99,400 |
| 2010/09/01 | 1,820 | 1,846 | 1,804 | 1,844 | +24 | +1.3% | 122,700 |
| 2010/08/31 | 1,845 | 1,853 | 1,816 | 1,820 | -53 | -2.8% | 76,000 |
| 2010/08/30 | 1,840 | 1,886 | 1,835 | 1,873 | +45 | +2.5% | 158,700 |
| 2010/08/27 | 1,800 | 1,833 | 1,785 | 1,828 | +23 | +1.3% | 213,000 |
| 2010/08/26 | 1,817 | 1,817 | 1,800 | 1,805 | -12 | -0.7% | 339,200 |
| 2010/08/25 | 1,801 | 1,821 | 1,800 | 1,817 | +11 | +0.6% | 122,700 |
| 2010/08/24 | 1,811 | 1,814 | 1,800 | 1,806 | -8 | -0.4% | 89,000 |
| 2010/08/23 | 1,819 | 1,825 | 1,812 | 1,814 | -5 | -0.3% | 69,300 |
| 2010/08/20 | 1,827 | 1,835 | 1,816 | 1,819 | -12 | -0.7% | 75,200 |
| 2010/08/19 | 1,835 | 1,836 | 1,828 | 1,831 | -3 | -0.2% | 113,600 |
| 2010/08/18 | 1,860 | 1,862 | 1,831 | 1,834 | -12 | -0.7% | 125,100 |
| 2010/08/17 | 1,835 | 1,857 | 1,825 | 1,846 | +8 | +0.4% | 147,000 |
| 2010/08/16 | 1,876 | 1,876 | 1,825 | 1,838 | -46 | -2.4% | 195,000 |
| 2010/08/13 | 1,860 | 1,894 | 1,860 | 1,884 | +28 | +1.5% | 151,800 |
| 2010/08/12 | 1,849 | 1,863 | 1,837 | 1,856 | -17 | -0.9% | 92,600 |
| 2010/08/11 | 1,915 | 1,915 | 1,870 | 1,873 | -39 | -2% | 123,000 |
| 2010/08/10 | 1,919 | 1,938 | 1,910 | 1,912 | -7 | -0.4% | 117,900 |
| 2010/08/09 | 1,929 | 1,931 | 1,912 | 1,919 | -9 | -0.5% | 93,300 |
3651～
3700
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
