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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,972 | 1,973 | 1,957 | 1,969 | -2 | -0.1% | 123,000 |
| 2009/12/24 | 1,980 | 1,980 | 1,946 | 1,971 | -19 | -1% | 181,200 |
| 2009/12/22 | 1,999 | 2,005 | 1,966 | 1,990 | -1 | -0.1% | 113,800 |
| 2009/12/21 | 2,005 | 2,010 | 1,983 | 1,991 | -24 | -1.2% | 114,600 |
| 2009/12/18 | 2,025 | 2,035 | 2,010 | 2,015 | -10 | -0.5% | 85,400 |
| 2009/12/17 | 2,030 | 2,055 | 2,025 | 2,025 | -15 | -0.7% | 68,500 |
| 2009/12/16 | 2,050 | 2,070 | 2,030 | 2,040 | +10 | +0.5% | 178,800 |
| 2009/12/15 | 2,015 | 2,030 | 2,010 | 2,030 | +15 | +0.7% | 94,700 |
| 2009/12/14 | 2,030 | 2,045 | 1,998 | 2,015 | -10 | -0.5% | 193,700 |
| 2009/12/11 | 2,025 | 2,035 | 2,005 | 2,025 | +5 | +0.2% | 127,900 |
| 2009/12/10 | 2,040 | 2,065 | 2,015 | 2,020 | -20 | -1% | 155,700 |
| 2009/12/09 | 1,998 | 2,045 | 1,995 | 2,040 | +5 | +0.2% | 125,000 |
| 2009/12/08 | 1,990 | 2,040 | 1,990 | 2,035 | +30 | +1.5% | 124,300 |
| 2009/12/07 | 2,000 | 2,010 | 1,994 | 2,005 | +17 | +0.9% | 71,800 |
| 2009/12/04 | 2,000 | 2,000 | 1,967 | 1,988 | -22 | -1.1% | 97,800 |
| 2009/12/03 | 1,987 | 2,015 | 1,975 | 2,010 | +39 | +2% | 106,000 |
| 2009/12/02 | 1,988 | 1,988 | 1,941 | 1,971 | -16 | -0.8% | 134,800 |
| 2009/12/01 | 1,916 | 1,990 | 1,906 | 1,987 | +71 | +3.7% | 162,700 |
| 2009/11/30 | 1,887 | 1,927 | 1,875 | 1,916 | +29 | +1.5% | 124,500 |
| 2009/11/27 | 1,887 | 1,916 | 1,875 | 1,887 | ±0 | ±0% | 133,900 |
| 2009/11/26 | 1,852 | 1,896 | 1,845 | 1,887 | +36 | +1.9% | 97,800 |
| 2009/11/25 | 1,846 | 1,864 | 1,829 | 1,851 | -13 | -0.7% | 168,800 |
| 2009/11/24 | 1,913 | 1,913 | 1,842 | 1,864 | -53 | -2.8% | 298,700 |
| 2009/11/20 | 1,911 | 1,940 | 1,900 | 1,917 | -13 | -0.7% | 223,400 |
| 2009/11/19 | 1,945 | 1,963 | 1,904 | 1,930 | -44 | -2.2% | 202,600 |
| 2009/11/18 | 1,951 | 1,985 | 1,951 | 1,974 | -5 | -0.3% | 183,400 |
| 2009/11/17 | 1,992 | 1,995 | 1,968 | 1,979 | -21 | -1.1% | 189,400 |
| 2009/11/16 | 2,000 | 2,005 | 1,990 | 2,000 | +8 | +0.4% | 154,100 |
| 2009/11/13 | 1,963 | 1,996 | 1,959 | 1,992 | +21 | +1.1% | 180,800 |
| 2009/11/12 | 1,950 | 1,971 | 1,942 | 1,971 | +15 | +0.8% | 144,000 |
| 2009/11/11 | 1,975 | 1,985 | 1,952 | 1,956 | -28 | -1.4% | 149,700 |
| 2009/11/10 | 2,000 | 2,000 | 1,973 | 1,984 | -4 | -0.2% | 147,500 |
| 2009/11/09 | 1,987 | 1,994 | 1,951 | 1,988 | ±0 | ±0% | 177,600 |
| 2009/11/06 | 2,005 | 2,005 | 1,984 | 1,988 | -17 | -0.8% | 298,600 |
| 2009/11/05 | 2,000 | 2,015 | 1,999 | 2,005 | +8 | +0.4% | 247,700 |
| 2009/11/04 | 1,998 | 1,998 | 1,976 | 1,997 | ±0 | ±0% | 228,100 |
| 2009/11/02 | 1,977 | 1,998 | 1,977 | 1,997 | +21 | +1.1% | 312,600 |
| 2009/10/30 | 1,960 | 1,980 | 1,959 | 1,976 | +27 | +1.4% | 249,100 |
| 2009/10/29 | 1,926 | 1,954 | 1,917 | 1,949 | +8 | +0.4% | 294,000 |
| 2009/10/28 | 1,916 | 1,962 | 1,913 | 1,941 | +23 | +1.2% | 277,200 |
| 2009/10/27 | 1,929 | 1,943 | 1,906 | 1,918 | -25 | -1.3% | 237,400 |
| 2009/10/26 | 1,933 | 1,958 | 1,899 | 1,943 | -4 | -0.2% | 261,700 |
| 2009/10/23 | 1,939 | 1,962 | 1,929 | 1,947 | +24 | +1.2% | 553,200 |
| 2009/10/22 | 1,906 | 1,923 | 1,883 | 1,923 | -1 | -0.1% | 294,100 |
| 2009/10/21 | 1,920 | 1,948 | 1,914 | 1,924 | +34 | +1.8% | 615,700 |
| 2009/10/20 | 1,877 | 1,908 | 1,872 | 1,890 | +38 | +2.1% | 422,700 |
| 2009/10/19 | 1,850 | 1,861 | 1,842 | 1,852 | +10 | +0.5% | 337,700 |
| 2009/10/16 | 1,835 | 1,855 | 1,825 | 1,842 | +18 | +1% | 336,900 |
| 2009/10/15 | 1,820 | 1,831 | 1,804 | 1,824 | ±0 | ±0% | 303,400 |
| 2009/10/14 | 1,825 | 1,838 | 1,812 | 1,824 | -5 | -0.3% | 308,200 |
3851～
3900
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
