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 |
|---|---|---|---|---|---|---|---|
| 2002/08/15 | 1,317.5 | 1,320 | 1,295 | 1,307.5 | -15 | -1.1% | 131,200 |
| 2002/08/14 | 1,322.5 | 1,327.5 | 1,315 | 1,322.5 | -25 | -1.9% | 75,200 |
| 2002/08/13 | 1,325 | 1,347.5 | 1,325 | 1,347.5 | +32.5 | +2.5% | 122,800 |
| 2002/08/12 | 1,350 | 1,350 | 1,315 | 1,315 | -35 | -2.6% | 21,200 |
| 2002/08/09 | 1,340 | 1,350 | 1,320 | 1,350 | +7.5 | +0.6% | 42,800 |
| 2002/08/08 | 1,345 | 1,352.5 | 1,340 | 1,342.5 | -2.5 | -0.2% | 70,400 |
| 2002/08/07 | 1,345 | 1,350 | 1,337.5 | 1,345 | +17.5 | +1.3% | 74,000 |
| 2002/08/06 | 1,345 | 1,345 | 1,312.5 | 1,327.5 | -17.5 | -1.3% | 36,400 |
| 2002/08/05 | 1,345 | 1,347.5 | 1,325 | 1,345 | ±0 | ±0% | 17,600 |
| 2002/08/02 | 1,350 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 72,800 |
| 2002/08/01 | 1,325 | 1,350 | 1,325 | 1,345 | +27.5 | +2.1% | 58,000 |
| 2002/07/31 | 1,350 | 1,350 | 1,317.5 | 1,317.5 | -32.5 | -2.4% | 17,600 |
| 2002/07/30 | 1,330 | 1,352.5 | 1,330 | 1,350 | +25 | +1.9% | 118,400 |
| 2002/07/29 | 1,327.5 | 1,350 | 1,325 | 1,325 | +10 | +0.8% | 32,000 |
| 2002/07/26 | 1,330 | 1,340 | 1,312.5 | 1,315 | -12.5 | -0.9% | 54,000 |
| 2002/07/25 | 1,345 | 1,345 | 1,325 | 1,327.5 | +2.5 | +0.2% | 13,600 |
| 2002/07/24 | 1,325 | 1,327.5 | 1,325 | 1,325 | -2.5 | -0.2% | 16,800 |
| 2002/07/23 | 1,315 | 1,347.5 | 1,315 | 1,327.5 | +15 | +1.1% | 16,800 |
| 2002/07/22 | 1,327.5 | 1,327.5 | 1,310 | 1,312.5 | -12.5 | -0.9% | 85,600 |
| 2002/07/19 | 1,325 | 1,335 | 1,320 | 1,325 | -37.5 | -2.8% | 12,800 |
| 2002/07/18 | 1,315 | 1,362.5 | 1,315 | 1,362.5 | +42.5 | +3.2% | 32,400 |
| 2002/07/17 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 24,800 |
| 2002/07/16 | 1,325 | 1,325 | 1,312.5 | 1,315 | +2.5 | +0.2% | 21,600 |
| 2002/07/15 | 1,325 | 1,335 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 13,600 |
| 2002/07/12 | 1,325 | 1,337.5 | 1,322.5 | 1,325 | ±0 | ±0% | 68,800 |
| 2002/07/11 | 1,300 | 1,327.5 | 1,300 | 1,325 | +25 | +1.9% | 62,800 |
| 2002/07/10 | 1,275 | 1,325 | 1,275 | 1,300 | ±0 | ±0% | 109,600 |
| 2002/07/09 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 46,400 |
| 2002/07/08 | 1,325 | 1,325 | 1,275 | 1,275 | -50 | -3.8% | 14,800 |
| 2002/07/05 | 1,325 | 1,337.5 | 1,315 | 1,325 | +2.5 | +0.2% | 114,000 |
| 2002/07/04 | 1,310 | 1,325 | 1,300 | 1,322.5 | +2.5 | +0.2% | 9,200 |
| 2002/07/03 | 1,280 | 1,325 | 1,280 | 1,320 | +42.5 | +3.3% | 81,600 |
| 2002/07/02 | 1,277.5 | 1,280 | 1,262.5 | 1,277.5 | ±0 | ±0% | 132,000 |
| 2002/07/01 | 1,295 | 1,295 | 1,262.5 | 1,277.5 | -17.5 | -1.4% | 151,600 |
| 2002/06/28 | 1,237.5 | 1,295 | 1,237.5 | 1,295 | +62.5 | +5.1% | 265,200 |
| 2002/06/27 | 1,212.5 | 1,252.5 | 1,212.5 | 1,232.5 | -12.5 | -1% | 207,600 |
| 2002/06/26 | 1,260 | 1,280 | 1,200 | 1,245 | -30 | -2.4% | 107,200 |
| 2002/06/25 | 1,277.5 | 1,277.5 | 1,262.5 | 1,275 | ±0 | ±0% | 33,200 |
| 2002/06/24 | 1,277.5 | 1,287.5 | 1,262.5 | 1,275 | -30 | -2.3% | 17,600 |
| 2002/06/21 | 1,282.5 | 1,305 | 1,282.5 | 1,305 | +17.5 | +1.4% | 35,600 |
| 2002/06/20 | 1,262.5 | 1,300 | 1,250 | 1,287.5 | +27.5 | +2.2% | 25,600 |
| 2002/06/19 | 1,272.5 | 1,272.5 | 1,250 | 1,260 | +10 | +0.8% | 59,600 |
| 2002/06/18 | 1,225 | 1,250 | 1,212.5 | 1,250 | +12.5 | +1% | 115,200 |
| 2002/06/17 | 1,225 | 1,247.5 | 1,200 | 1,237.5 | -15 | -1.2% | 43,200 |
| 2002/06/14 | 1,267.5 | 1,270 | 1,245 | 1,252.5 | -7.5 | -0.6% | 234,000 |
| 2002/06/13 | 1,287.5 | 1,290 | 1,250 | 1,260 | -32.5 | -2.5% | 83,600 |
| 2002/06/12 | 1,300 | 1,307.5 | 1,287.5 | 1,292.5 | -57.5 | -4.3% | 12,000 |
| 2002/06/11 | 1,287.5 | 1,350 | 1,285 | 1,350 | +75 | +5.9% | 61,200 |
| 2002/06/10 | 1,297.5 | 1,297.5 | 1,275 | 1,275 | -5 | -0.4% | 16,800 |
| 2002/06/07 | 1,287.5 | 1,287.5 | 1,280 | 1,280 | -12.5 | -1% | 40,000 |
5451～
5500
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
