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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,940 | 1,940 | 1,910 | 1,930 | -5 | -0.3% | 216,000 |
| 2005/09/12 | 1,835 | 1,955 | 1,830 | 1,935 | +110 | +6% | 287,400 |
| 2005/09/09 | 1,825 | 1,825 | 1,805 | 1,825 | +35 | +2% | 258,200 |
| 2005/09/08 | 1,795 | 1,795 | 1,785 | 1,790 | -10 | -0.6% | 56,400 |
| 2005/09/07 | 1,785 | 1,805 | 1,785 | 1,800 | ±0 | ±0% | 78,200 |
| 2005/09/06 | 1,790 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 61,800 |
| 2005/09/05 | 1,810 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 38,400 |
| 2005/09/02 | 1,790 | 1,825 | 1,790 | 1,790 | ±0 | ±0% | 187,800 |
| 2005/09/01 | 1,815 | 1,815 | 1,780 | 1,790 | -20 | -1.1% | 123,000 |
| 2005/08/31 | 1,815 | 1,820 | 1,805 | 1,810 | ±0 | ±0% | 87,000 |
| 2005/08/30 | 1,800 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 62,200 |
| 2005/08/29 | 1,805 | 1,805 | 1,790 | 1,795 | -5 | -0.3% | 74,000 |
| 2005/08/26 | 1,780 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 77,400 |
| 2005/08/25 | 1,805 | 1,805 | 1,790 | 1,795 | -20 | -1.1% | 106,000 |
| 2005/08/24 | 1,800 | 1,820 | 1,800 | 1,815 | ±0 | ±0% | 84,800 |
| 2005/08/23 | 1,800 | 1,825 | 1,800 | 1,815 | +10 | +0.6% | 77,800 |
| 2005/08/22 | 1,800 | 1,805 | 1,790 | 1,805 | ±0 | ±0% | 73,600 |
| 2005/08/19 | 1,795 | 1,815 | 1,795 | 1,805 | -5 | -0.3% | 92,200 |
| 2005/08/18 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 76,400 |
| 2005/08/17 | 1,780 | 1,825 | 1,780 | 1,810 | +5 | +0.3% | 108,400 |
| 2005/08/16 | 1,825 | 1,830 | 1,780 | 1,805 | -10 | -0.6% | 232,800 |
| 2005/08/15 | 1,800 | 1,825 | 1,785 | 1,815 | +45 | +2.5% | 185,000 |
| 2005/08/12 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 244,800 |
| 2005/08/11 | 1,750 | 1,825 | 1,745 | 1,800 | +120 | +7.1% | 352,800 |
| 2005/08/10 | 1,725 | 1,725 | 1,665 | 1,680 | -25 | -1.5% | 249,800 |
| 2005/08/09 | 1,690 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 96,000 |
| 2005/08/08 | 1,640 | 1,685 | 1,565 | 1,685 | -30 | -1.7% | 185,600 |
| 2005/08/05 | 1,730 | 1,730 | 1,705 | 1,715 | -15 | -0.9% | 126,800 |
| 2005/08/04 | 1,720 | 1,750 | 1,720 | 1,730 | -5 | -0.3% | 91,800 |
| 2005/08/03 | 1,770 | 1,775 | 1,715 | 1,735 | -40 | -2.3% | 197,200 |
| 2005/08/02 | 1,780 | 1,790 | 1,775 | 1,775 | ±0 | ±0% | 183,200 |
| 2005/08/01 | 1,780 | 1,785 | 1,770 | 1,775 | -5 | -0.3% | 227,400 |
| 2005/07/29 | 1,775 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 137,600 |
| 2005/07/28 | 1,795 | 1,795 | 1,770 | 1,770 | -10 | -0.6% | 103,200 |
| 2005/07/27 | 1,785 | 1,790 | 1,775 | 1,780 | -5 | -0.3% | 164,000 |
| 2005/07/26 | 1,775 | 1,785 | 1,770 | 1,785 | +20 | +1.1% | 92,200 |
| 2005/07/25 | 1,745 | 1,780 | 1,745 | 1,765 | +20 | +1.1% | 238,000 |
| 2005/07/22 | 1,785 | 1,785 | 1,745 | 1,745 | -20 | -1.1% | 129,200 |
| 2005/07/21 | 1,770 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 76,600 |
| 2005/07/20 | 1,795 | 1,800 | 1,765 | 1,770 | -25 | -1.4% | 79,000 |
| 2005/07/19 | 1,795 | 1,800 | 1,770 | 1,795 | +15 | +0.8% | 134,800 |
| 2005/07/15 | 1,780 | 1,815 | 1,775 | 1,780 | +15 | +0.8% | 321,800 |
| 2005/07/14 | 1,775 | 1,775 | 1,750 | 1,765 | -15 | -0.8% | 214,800 |
| 2005/07/13 | 1,790 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 165,600 |
| 2005/07/12 | 1,785 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 164,200 |
| 2005/07/11 | 1,740 | 1,800 | 1,730 | 1,785 | +105 | +6.3% | 599,800 |
| 2005/07/08 | 1,675 | 1,690 | 1,665 | 1,680 | -15 | -0.9% | 55,200 |
| 2005/07/07 | 1,680 | 1,700 | 1,680 | 1,695 | +20 | +1.2% | 103,000 |
| 2005/07/06 | 1,680 | 1,700 | 1,665 | 1,675 | ±0 | ±0% | 120,400 |
| 2005/07/05 | 1,685 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 67,200 |
4901～
4950
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 | 298,200円 | +10.9% | +3.9% | 0.67% | 45.84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
