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 |
|---|---|---|---|---|---|---|---|
| 2002/03/25 | 1,200 | 1,225 | 1,187.5 | 1,225 | +20 | +1.7% | 44,000 |
| 2002/03/22 | 1,200 | 1,205 | 1,187.5 | 1,205 | -5 | -0.4% | 10,800 |
| 2002/03/20 | 1,190 | 1,225 | 1,190 | 1,210 | +35 | +3% | 31,200 |
| 2002/03/19 | 1,175 | 1,175 | 1,145 | 1,175 | -12.5 | -1.1% | 17,200 |
| 2002/03/18 | 1,200 | 1,200 | 1,182.5 | 1,187.5 | +5 | +0.4% | 14,400 |
| 2002/03/15 | 1,152.5 | 1,200 | 1,140 | 1,182.5 | +42.5 | +3.7% | 17,600 |
| 2002/03/14 | 1,140 | 1,150 | 1,125 | 1,140 | +12.5 | +1.1% | 35,600 |
| 2002/03/13 | 1,187.5 | 1,187.5 | 1,127.5 | 1,127.5 | -60 | -5.1% | 20,400 |
| 2002/03/12 | 1,200 | 1,205 | 1,177.5 | 1,187.5 | -17.5 | -1.5% | 39,200 |
| 2002/03/11 | 1,200 | 1,205 | 1,175 | 1,205 | +10 | +0.8% | 24,800 |
| 2002/03/08 | 1,162.5 | 1,212.5 | 1,162.5 | 1,195 | -5 | -0.4% | 96,400 |
| 2002/03/07 | 1,200 | 1,212.5 | 1,195 | 1,200 | +15 | +1.3% | 42,000 |
| 2002/03/06 | 1,210 | 1,210 | 1,162.5 | 1,185 | -37.5 | -3.1% | 28,400 |
| 2002/03/05 | 1,237.5 | 1,237.5 | 1,187.5 | 1,222.5 | +10 | +0.8% | 38,400 |
| 2002/03/04 | 1,180 | 1,242.5 | 1,175 | 1,212.5 | +70 | +6.1% | 53,600 |
| 2002/03/01 | 1,125 | 1,142.5 | 1,112.5 | 1,142.5 | +17.5 | +1.6% | 197,600 |
| 2002/02/28 | 1,122.5 | 1,130 | 1,112.5 | 1,125 | +15 | +1.4% | 241,600 |
| 2002/02/27 | 1,075 | 1,112.5 | 1,062.5 | 1,110 | +37.5 | +3.5% | 120,800 |
| 2002/02/26 | 1,075 | 1,077.5 | 1,062.5 | 1,072.5 | +22.5 | +2.1% | 90,800 |
| 2002/02/25 | 1,077.5 | 1,077.5 | 1,050 | 1,050 | -30 | -2.8% | 53,600 |
| 2002/02/22 | 1,112.5 | 1,112.5 | 1,062.5 | 1,080 | -32.5 | -2.9% | 58,400 |
| 2002/02/21 | 1,125 | 1,125 | 1,107.5 | 1,112.5 | -12.5 | -1.1% | 44,000 |
| 2002/02/20 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 7,600 |
| 2002/02/19 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 33,600 |
| 2002/02/18 | 1,135 | 1,137.5 | 1,122.5 | 1,125 | +2.5 | +0.2% | 32,400 |
| 2002/02/15 | 1,125 | 1,125 | 1,117.5 | 1,122.5 | +2.5 | +0.2% | 45,600 |
| 2002/02/14 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 56,400 |
| 2002/02/13 | 1,122.5 | 1,125 | 1,117.5 | 1,125 | +25 | +2.3% | 79,600 |
| 2002/02/12 | 1,122.5 | 1,125 | 1,092.5 | 1,100 | +12.5 | +1.1% | 93,600 |
| 2002/02/08 | 1,100 | 1,115 | 1,087.5 | 1,087.5 | -32.5 | -2.9% | 103,600 |
| 2002/02/07 | 1,122.5 | 1,125 | 1,107.5 | 1,120 | -2.5 | -0.2% | 51,200 |
| 2002/02/06 | 1,150 | 1,162.5 | 1,082.5 | 1,122.5 | -77.5 | -6.5% | 82,400 |
| 2002/02/05 | 1,250 | 1,250 | 1,175 | 1,200 | -75 | -5.9% | 23,200 |
| 2002/02/04 | 1,270 | 1,275 | 1,260 | 1,275 | +5 | +0.4% | 14,800 |
| 2002/02/01 | 1,307.5 | 1,312.5 | 1,267.5 | 1,270 | -35 | -2.7% | 49,200 |
| 2002/01/31 | 1,277.5 | 1,312.5 | 1,277.5 | 1,305 | +30 | +2.4% | 97,200 |
| 2002/01/30 | 1,297.5 | 1,297.5 | 1,245 | 1,275 | -22.5 | -1.7% | 36,800 |
| 2002/01/29 | 1,297.5 | 1,360 | 1,297.5 | 1,297.5 | -77.5 | -5.6% | 42,000 |
| 2002/01/28 | 1,305 | 1,375 | 1,305 | 1,375 | +75 | +5.8% | 44,000 |
| 2002/01/25 | 1,297.5 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 104,000 |
| 2002/01/24 | 1,297.5 | 1,302.5 | 1,287.5 | 1,300 | +2.5 | +0.2% | 40,800 |
| 2002/01/23 | 1,300 | 1,300 | 1,280 | 1,297.5 | -25 | -1.9% | 21,600 |
| 2002/01/22 | 1,350 | 1,350 | 1,307.5 | 1,322.5 | -45 | -3.3% | 26,800 |
| 2002/01/21 | 1,372.5 | 1,372.5 | 1,332.5 | 1,367.5 | -7.5 | -0.5% | 15,200 |
| 2002/01/18 | 1,372.5 | 1,387.5 | 1,365 | 1,375 | +37.5 | +2.8% | 92,800 |
| 2002/01/17 | 1,300 | 1,337.5 | 1,300 | 1,337.5 | +42.5 | +3.3% | 29,600 |
| 2002/01/16 | 1,300 | 1,302.5 | 1,287.5 | 1,295 | -5 | -0.4% | 46,800 |
| 2002/01/15 | 1,287.5 | 1,302.5 | 1,282.5 | 1,300 | +15 | +1.2% | 127,200 |
| 2002/01/11 | 1,300 | 1,337.5 | 1,282.5 | 1,285 | +2.5 | +0.2% | 97,200 |
| 2002/01/10 | 1,325 | 1,327.5 | 1,275 | 1,282.5 | -35 | -2.7% | 100,000 |
5551～
5600
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
