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 |
|---|---|---|---|---|---|---|---|
| 2002/06/06 | 1,302.5 | 1,307.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 32,000 |
| 2002/06/05 | 1,300 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 22,000 |
| 2002/06/04 | 1,327.5 | 1,327.5 | 1,297.5 | 1,310 | -17.5 | -1.3% | 30,400 |
| 2002/06/03 | 1,337.5 | 1,342.5 | 1,325 | 1,327.5 | -10 | -0.7% | 17,600 |
| 2002/05/31 | 1,350 | 1,355 | 1,337.5 | 1,337.5 | ±0 | ±0% | 45,600 |
| 2002/05/30 | 1,362.5 | 1,362.5 | 1,325 | 1,337.5 | -7.5 | -0.6% | 30,800 |
| 2002/05/29 | 1,357.5 | 1,357.5 | 1,337.5 | 1,345 | -17.5 | -1.3% | 86,000 |
| 2002/05/28 | 1,270 | 1,362.5 | 1,270 | 1,362.5 | +92.5 | +7.3% | 99,600 |
| 2002/05/27 | 1,292.5 | 1,292.5 | 1,270 | 1,270 | -22.5 | -1.7% | 47,600 |
| 2002/05/24 | 1,322.5 | 1,322.5 | 1,292.5 | 1,292.5 | -32.5 | -2.5% | 48,400 |
| 2002/05/23 | 1,347.5 | 1,347.5 | 1,322.5 | 1,325 | -25 | -1.9% | 106,400 |
| 2002/05/22 | 1,340 | 1,350 | 1,337.5 | 1,350 | +12.5 | +0.9% | 67,600 |
| 2002/05/21 | 1,350 | 1,360 | 1,337.5 | 1,337.5 | -27.5 | -2% | 83,600 |
| 2002/05/20 | 1,380 | 1,380 | 1,352.5 | 1,365 | +12.5 | +0.9% | 65,600 |
| 2002/05/17 | 1,375 | 1,392.5 | 1,350 | 1,352.5 | -22.5 | -1.6% | 61,600 |
| 2002/05/16 | 1,375 | 1,375 | 1,360 | 1,375 | +12.5 | +0.9% | 45,200 |
| 2002/05/15 | 1,350 | 1,385 | 1,350 | 1,362.5 | ±0 | ±0% | 9,600 |
| 2002/05/14 | 1,372.5 | 1,377.5 | 1,357.5 | 1,362.5 | ±0 | ±0% | 18,000 |
| 2002/05/13 | 1,372.5 | 1,372.5 | 1,332.5 | 1,362.5 | ±0 | ±0% | 15,600 |
| 2002/05/10 | 1,362.5 | 1,375 | 1,350 | 1,362.5 | -2.5 | -0.2% | 27,200 |
| 2002/05/09 | 1,412.5 | 1,412.5 | 1,362.5 | 1,365 | -10 | -0.7% | 59,600 |
| 2002/05/08 | 1,350 | 1,400 | 1,347.5 | 1,375 | +25 | +1.9% | 20,800 |
| 2002/05/07 | 1,357.5 | 1,357.5 | 1,350 | 1,350 | -2.5 | -0.2% | 4,000 |
| 2002/05/02 | 1,382.5 | 1,382.5 | 1,350 | 1,352.5 | -35 | -2.5% | 26,400 |
| 2002/05/01 | 1,405 | 1,405 | 1,387.5 | 1,387.5 | -37.5 | -2.6% | 16,400 |
| 2002/04/30 | 1,417.5 | 1,437.5 | 1,400 | 1,425 | +5 | +0.4% | 36,800 |
| 2002/04/26 | 1,410 | 1,420 | 1,400 | 1,420 | +7.5 | +0.5% | 36,800 |
| 2002/04/25 | 1,382.5 | 1,412.5 | 1,377.5 | 1,412.5 | +30 | +2.2% | 28,000 |
| 2002/04/24 | 1,375 | 1,400 | 1,362.5 | 1,382.5 | +5 | +0.4% | 14,800 |
| 2002/04/23 | 1,350 | 1,400 | 1,350 | 1,377.5 | -20 | -1.4% | 13,600 |
| 2002/04/22 | 1,372.5 | 1,397.5 | 1,352.5 | 1,397.5 | +50 | +3.7% | 26,400 |
| 2002/04/19 | 1,387.5 | 1,387.5 | 1,337.5 | 1,347.5 | -35 | -2.5% | 79,200 |
| 2002/04/18 | 1,370 | 1,385 | 1,360 | 1,382.5 | +22.5 | +1.7% | 73,200 |
| 2002/04/17 | 1,325 | 1,375 | 1,300 | 1,360 | +35 | +2.6% | 118,000 |
| 2002/04/16 | 1,350 | 1,350 | 1,315 | 1,325 | -25 | -1.9% | 30,000 |
| 2002/04/15 | 1,325 | 1,357.5 | 1,325 | 1,350 | +30 | +2.3% | 40,000 |
| 2002/04/12 | 1,275 | 1,320 | 1,275 | 1,320 | -5 | -0.4% | 9,200 |
| 2002/04/11 | 1,330 | 1,347.5 | 1,250 | 1,325 | -25 | -1.9% | 16,400 |
| 2002/04/10 | 1,325 | 1,362.5 | 1,322.5 | 1,350 | +22.5 | +1.7% | 51,600 |
| 2002/04/09 | 1,312.5 | 1,345 | 1,282.5 | 1,327.5 | +27.5 | +2.1% | 160,000 |
| 2002/04/08 | 1,307.5 | 1,312.5 | 1,295 | 1,300 | -5 | -0.4% | 76,000 |
| 2002/04/05 | 1,287.5 | 1,305 | 1,275 | 1,305 | +5 | +0.4% | 31,200 |
| 2002/04/04 | 1,257.5 | 1,317.5 | 1,257.5 | 1,300 | +42.5 | +3.4% | 96,000 |
| 2002/04/03 | 1,260 | 1,300 | 1,247.5 | 1,257.5 | +22.5 | +1.8% | 22,000 |
| 2002/04/02 | 1,247.5 | 1,250 | 1,232.5 | 1,235 | +12.5 | +1% | 18,800 |
| 2002/04/01 | 1,297.5 | 1,297.5 | 1,215 | 1,222.5 | -52.5 | -4.1% | 16,400 |
| 2002/03/29 | 1,300 | 1,300 | 1,275 | 1,275 | -12.5 | -1% | 29,200 |
| 2002/03/28 | 1,297.5 | 1,297.5 | 1,255 | 1,287.5 | -12.5 | -1% | 15,600 |
| 2002/03/27 | 1,305 | 1,325 | 1,290 | 1,300 | +25 | +2% | 87,600 |
| 2002/03/26 | 1,225 | 1,277.5 | 1,225 | 1,275 | +50 | +4.1% | 52,800 |
5501～
5550
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
