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 |
|---|---|---|---|---|---|---|---|
| 2003/03/31 | 1,227.5 | 1,237.5 | 1,217.5 | 1,237.5 | +10 | +0.8% | 68,400 |
| 2003/03/28 | 1,237.5 | 1,242.5 | 1,217.5 | 1,227.5 | -10 | -0.8% | 59,200 |
| 2003/03/27 | 1,235 | 1,242.5 | 1,235 | 1,237.5 | +2.5 | +0.2% | 23,600 |
| 2003/03/26 | 1,212.5 | 1,235 | 1,210 | 1,235 | +22.5 | +1.9% | 27,600 |
| 2003/03/25 | 1,200 | 1,212.5 | 1,187.5 | 1,212.5 | +12.5 | +1% | 21,200 |
| 2003/03/24 | 1,182.5 | 1,207.5 | 1,182.5 | 1,200 | +25 | +2.1% | 34,400 |
| 2003/03/20 | 1,175 | 1,177.5 | 1,162.5 | 1,175 | -7.5 | -0.6% | 16,400 |
| 2003/03/19 | 1,182.5 | 1,200 | 1,175 | 1,182.5 | -12.5 | -1% | 10,000 |
| 2003/03/18 | 1,200 | 1,212.5 | 1,187.5 | 1,195 | +20 | +1.7% | 18,000 |
| 2003/03/17 | 1,175 | 1,180 | 1,162.5 | 1,175 | ±0 | ±0% | 26,800 |
| 2003/03/14 | 1,155 | 1,175 | 1,155 | 1,175 | +15 | +1.3% | 103,200 |
| 2003/03/13 | 1,152.5 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 21,600 |
| 2003/03/12 | 1,142.5 | 1,150 | 1,137.5 | 1,150 | +5 | +0.4% | 18,800 |
| 2003/03/11 | 1,162.5 | 1,162.5 | 1,145 | 1,145 | -30 | -2.6% | 91,200 |
| 2003/03/10 | 1,155 | 1,185 | 1,155 | 1,175 | -15 | -1.3% | 18,400 |
| 2003/03/07 | 1,200 | 1,207.5 | 1,185 | 1,190 | -20 | -1.7% | 45,600 |
| 2003/03/06 | 1,225 | 1,225 | 1,210 | 1,210 | -27.5 | -2.2% | 18,800 |
| 2003/03/05 | 1,240 | 1,262.5 | 1,225 | 1,237.5 | ±0 | ±0% | 63,200 |
| 2003/03/04 | 1,250 | 1,250 | 1,220 | 1,237.5 | -62.5 | -4.8% | 62,400 |
| 2003/03/03 | 1,222.5 | 1,302.5 | 1,210 | 1,300 | +80 | +6.6% | 61,600 |
| 2003/02/28 | 1,200 | 1,220 | 1,197.5 | 1,220 | +35 | +3% | 15,200 |
| 2003/02/27 | 1,170 | 1,185 | 1,167.5 | 1,185 | +17.5 | +1.5% | 31,200 |
| 2003/02/26 | 1,162.5 | 1,175 | 1,162.5 | 1,167.5 | ±0 | ±0% | 21,600 |
| 2003/02/25 | 1,195 | 1,195 | 1,162.5 | 1,167.5 | -25 | -2.1% | 27,600 |
| 2003/02/24 | 1,225 | 1,225 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 55,200 |
| 2003/02/21 | 1,225 | 1,225 | 1,200 | 1,200 | -37.5 | -3% | 66,400 |
| 2003/02/20 | 1,240 | 1,240 | 1,190 | 1,237.5 | ±0 | ±0% | 109,600 |
| 2003/02/19 | 1,187.5 | 1,240 | 1,185 | 1,237.5 | +55 | +4.7% | 60,000 |
| 2003/02/18 | 1,192.5 | 1,195 | 1,182.5 | 1,182.5 | -12.5 | -1% | 27,200 |
| 2003/02/17 | 1,175 | 1,200 | 1,172.5 | 1,195 | +17.5 | +1.5% | 36,800 |
| 2003/02/14 | 1,202.5 | 1,205 | 1,165 | 1,177.5 | -62.5 | -5% | 73,200 |
| 2003/02/13 | 1,212.5 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 51,600 |
| 2003/02/12 | 1,175 | 1,205 | 1,175 | 1,205 | +30 | +2.6% | 58,800 |
| 2003/02/10 | 1,160 | 1,175 | 1,160 | 1,175 | +2.5 | +0.2% | 27,200 |
| 2003/02/07 | 1,152.5 | 1,172.5 | 1,152.5 | 1,172.5 | +7.5 | +0.6% | 28,000 |
| 2003/02/06 | 1,155 | 1,172.5 | 1,150 | 1,165 | +15 | +1.3% | 38,000 |
| 2003/02/05 | 1,142.5 | 1,175 | 1,142.5 | 1,150 | -5 | -0.4% | 106,000 |
| 2003/02/04 | 1,157.5 | 1,167.5 | 1,155 | 1,155 | -15 | -1.3% | 49,600 |
| 2003/02/03 | 1,135 | 1,170 | 1,127.5 | 1,170 | +57.5 | +5.2% | 51,600 |
| 2003/01/31 | 1,125 | 1,152.5 | 1,112.5 | 1,112.5 | +7.5 | +0.7% | 103,200 |
| 2003/01/30 | 1,112.5 | 1,117.5 | 1,100 | 1,105 | +7.5 | +0.7% | 65,200 |
| 2003/01/29 | 1,097.5 | 1,107.5 | 1,087.5 | 1,097.5 | -12.5 | -1.1% | 57,600 |
| 2003/01/28 | 1,107.5 | 1,110 | 1,100 | 1,110 | +15 | +1.4% | 36,000 |
| 2003/01/27 | 1,120 | 1,120 | 1,095 | 1,095 | -5 | -0.5% | 40,000 |
| 2003/01/24 | 1,100 | 1,105 | 1,092.5 | 1,100 | +20 | +1.9% | 44,000 |
| 2003/01/23 | 1,057.5 | 1,092.5 | 1,057.5 | 1,080 | +20 | +1.9% | 87,200 |
| 2003/01/22 | 1,075 | 1,075 | 1,060 | 1,060 | -20 | -1.9% | 58,800 |
| 2003/01/21 | 1,075 | 1,082.5 | 1,072.5 | 1,080 | +5 | +0.5% | 50,800 |
| 2003/01/20 | 1,087.5 | 1,087.5 | 1,057.5 | 1,075 | -20 | -1.8% | 54,000 |
| 2003/01/17 | 1,110 | 1,112.5 | 1,087.5 | 1,095 | -15 | -1.4% | 77,600 |
5301～
5350
件表示中 / 5985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 | 256,400円 | +8.8% | +9.1% | 1.37% | 18.56倍 | 1.90倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| すかいＨＤ | 220,800円 | +11.3% | +141.6% | 0.79% | 38.64倍 | 3.00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 |
| 丸井Ｇ | 236,800円 | +8.1% | +5.7% | 4.48% | 16.71倍 | 1.74倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｊフロント | 167,900円 | +7.4% | +20.9% | 2.62% | 11.79倍 | 1.09倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤマダＨＤ | 46,900円 | +4.6% | +13.1% | 2.77% | 11.51倍 | 0.52倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
