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 |
|---|---|---|---|---|---|---|---|
| 2003/01/16 | 1,112.5 | 1,112.5 | 1,105 | 1,110 | -2.5 | -0.2% | 22,000 |
| 2003/01/15 | 1,102.5 | 1,112.5 | 1,102.5 | 1,112.5 | +12.5 | +1.1% | 24,400 |
| 2003/01/14 | 1,100 | 1,105 | 1,097.5 | 1,100 | -2.5 | -0.2% | 41,600 |
| 2003/01/10 | 1,122.5 | 1,122.5 | 1,100 | 1,102.5 | +2.5 | +0.2% | 28,800 |
| 2003/01/09 | 1,100 | 1,112.5 | 1,100 | 1,100 | -20 | -1.8% | 36,800 |
| 2003/01/08 | 1,122.5 | 1,127.5 | 1,107.5 | 1,120 | +12.5 | +1.1% | 60,400 |
| 2003/01/07 | 1,105 | 1,125 | 1,102.5 | 1,107.5 | +5 | +0.5% | 48,800 |
| 2003/01/06 | 1,097.5 | 1,112.5 | 1,095 | 1,102.5 | +7.5 | +0.7% | 11,200 |
| 2002/12/30 | 1,085 | 1,095 | 1,082.5 | 1,095 | +12.5 | +1.2% | 2,400 |
| 2002/12/27 | 1,095 | 1,095 | 1,082.5 | 1,082.5 | ±0 | ±0% | 25,600 |
| 2002/12/26 | 1,067.5 | 1,087.5 | 1,067.5 | 1,082.5 | +15 | +1.4% | 26,800 |
| 2002/12/25 | 1,062.5 | 1,075 | 1,062.5 | 1,067.5 | +5 | +0.5% | 58,000 |
| 2002/12/24 | 1,025 | 1,062.5 | 1,025 | 1,062.5 | -2.5 | -0.2% | 73,200 |
| 2002/12/20 | 1,062.5 | 1,065 | 1,040 | 1,065 | -2.5 | -0.2% | 37,200 |
| 2002/12/19 | 1,027.5 | 1,067.5 | 1,020 | 1,067.5 | +40 | +3.9% | 135,200 |
| 2002/12/18 | 1,025 | 1,030 | 1,010 | 1,027.5 | +7.5 | +0.7% | 121,200 |
| 2002/12/17 | 1,000 | 1,025 | 997.5 | 1,020 | -5 | -0.5% | 69,600 |
| 2002/12/16 | 1,025 | 1,025 | 1,000 | 1,025 | ±0 | ±0% | 86,400 |
| 2002/12/13 | 1,022.5 | 1,037.5 | 1,017.5 | 1,025 | -60 | -5.5% | 207,200 |
| 2002/12/12 | 1,090 | 1,097.5 | 1,075 | 1,085 | -5 | -0.5% | 83,600 |
| 2002/12/11 | 1,100 | 1,112.5 | 1,090 | 1,090 | -10 | -0.9% | 91,600 |
| 2002/12/10 | 1,110 | 1,125 | 1,090 | 1,100 | -10 | -0.9% | 71,600 |
| 2002/12/09 | 1,102.5 | 1,127.5 | 1,102.5 | 1,110 | -30 | -2.6% | 38,400 |
| 2002/12/06 | 1,145 | 1,145 | 1,127.5 | 1,140 | -10 | -0.9% | 10,400 |
| 2002/12/05 | 1,167.5 | 1,167.5 | 1,135 | 1,150 | -25 | -2.1% | 16,800 |
| 2002/12/04 | 1,172.5 | 1,175 | 1,162.5 | 1,175 | +12.5 | +1.1% | 18,800 |
| 2002/12/03 | 1,160 | 1,170 | 1,152.5 | 1,162.5 | +27.5 | +2.4% | 37,600 |
| 2002/12/02 | 1,147.5 | 1,150 | 1,135 | 1,135 | -2.5 | -0.2% | 14,000 |
| 2002/11/29 | 1,150 | 1,162.5 | 1,137.5 | 1,137.5 | -25 | -2.2% | 27,600 |
| 2002/11/28 | 1,167.5 | 1,170 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 11,200 |
| 2002/11/27 | 1,145 | 1,172.5 | 1,145 | 1,165 | +20 | +1.7% | 23,600 |
| 2002/11/26 | 1,187.5 | 1,187.5 | 1,142.5 | 1,145 | -10 | -0.9% | 47,200 |
| 2002/11/25 | 1,172.5 | 1,187.5 | 1,150 | 1,155 | +5 | +0.4% | 40,000 |
| 2002/11/22 | 1,142.5 | 1,152.5 | 1,125 | 1,150 | +32.5 | +2.9% | 22,000 |
| 2002/11/21 | 1,102.5 | 1,125 | 1,102.5 | 1,117.5 | +25 | +2.3% | 47,600 |
| 2002/11/20 | 1,140 | 1,140 | 1,092.5 | 1,092.5 | -47.5 | -4.2% | 128,000 |
| 2002/11/19 | 1,157.5 | 1,162.5 | 1,127.5 | 1,140 | -30 | -2.6% | 43,200 |
| 2002/11/18 | 1,145 | 1,180 | 1,145 | 1,170 | +25 | +2.2% | 110,400 |
| 2002/11/15 | 1,200 | 1,200 | 1,135 | 1,145 | -45 | -3.8% | 29,600 |
| 2002/11/14 | 1,202.5 | 1,202.5 | 1,182.5 | 1,190 | -12.5 | -1% | 18,000 |
| 2002/11/13 | 1,222.5 | 1,222.5 | 1,200 | 1,202.5 | -17.5 | -1.4% | 9,600 |
| 2002/11/12 | 1,217.5 | 1,222.5 | 1,207.5 | 1,220 | +2.5 | +0.2% | 32,800 |
| 2002/11/11 | 1,215 | 1,217.5 | 1,195 | 1,217.5 | -5 | -0.4% | 39,200 |
| 2002/11/08 | 1,165 | 1,222.5 | 1,115 | 1,222.5 | -17.5 | -1.4% | 218,400 |
| 2002/11/07 | 1,232.5 | 1,240 | 1,225 | 1,240 | +7.5 | +0.6% | 21,600 |
| 2002/11/06 | 1,225 | 1,237.5 | 1,225 | 1,232.5 | +20 | +1.6% | 40,000 |
| 2002/11/05 | 1,212.5 | 1,217.5 | 1,200 | 1,212.5 | +12.5 | +1% | 63,600 |
| 2002/11/01 | 1,197.5 | 1,200 | 1,187.5 | 1,200 | +12.5 | +1.1% | 21,600 |
| 2002/10/31 | 1,190 | 1,190 | 1,172.5 | 1,187.5 | +25 | +2.2% | 58,800 |
| 2002/10/30 | 1,125 | 1,207.5 | 1,125 | 1,162.5 | +30 | +2.6% | 84,000 |
5351～
5400
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
