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 |
|---|---|---|---|---|---|---|---|
| 2001/11/02 | 1,347.5 | 1,400 | 1,337.5 | 1,375 | +27.5 | +2% | 238,000 |
| 2001/11/01 | 1,300 | 1,375 | 1,280 | 1,347.5 | +60 | +4.7% | 221,600 |
| 2001/10/31 | 1,270 | 1,287.5 | 1,267.5 | 1,287.5 | +17.5 | +1.4% | 115,600 |
| 2001/10/30 | 1,270 | 1,270 | 1,260 | 1,270 | -5 | -0.4% | 52,800 |
| 2001/10/29 | 1,277.5 | 1,285 | 1,272.5 | 1,275 | -10 | -0.8% | 47,200 |
| 2001/10/26 | 1,272.5 | 1,287.5 | 1,262.5 | 1,285 | +15 | +1.2% | 166,800 |
| 2001/10/25 | 1,262.5 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 76,000 |
| 2001/10/24 | 1,267.5 | 1,270 | 1,242.5 | 1,250 | -20 | -1.6% | 109,600 |
| 2001/10/23 | 1,275 | 1,275 | 1,245 | 1,270 | -5 | -0.4% | 106,800 |
| 2001/10/22 | 1,225 | 1,300 | 1,210 | 1,275 | +50 | +4.1% | 170,800 |
| 2001/10/19 | 1,175 | 1,225 | 1,162.5 | 1,225 | +50 | +4.3% | 158,000 |
| 2001/10/18 | 1,175 | 1,180 | 1,162.5 | 1,175 | -12.5 | -1.1% | 173,600 |
| 2001/10/17 | 1,210 | 1,212.5 | 1,187.5 | 1,187.5 | -17.5 | -1.5% | 91,200 |
| 2001/10/16 | 1,182.5 | 1,212.5 | 1,175 | 1,205 | +22.5 | +1.9% | 200,000 |
| 2001/10/15 | 1,185 | 1,185 | 1,165 | 1,182.5 | -5 | -0.4% | 47,200 |
| 2001/10/12 | 1,172.5 | 1,187.5 | 1,162.5 | 1,187.5 | +12.5 | +1.1% | 68,000 |
| 2001/10/11 | 1,162.5 | 1,177.5 | 1,150 | 1,175 | -12.5 | -1.1% | 149,200 |
| 2001/10/10 | 1,110 | 1,187.5 | 1,110 | 1,187.5 | +65 | +5.8% | 182,000 |
| 2001/10/09 | 1,115 | 1,125 | 1,100 | 1,122.5 | +7.5 | +0.7% | 70,400 |
| 2001/10/05 | 1,112.5 | 1,125 | 1,075 | 1,115 | +2.5 | +0.2% | 106,000 |
| 2001/10/04 | 1,080 | 1,112.5 | 1,080 | 1,112.5 | +20 | +1.8% | 50,800 |
| 2001/10/03 | 1,100 | 1,102.5 | 1,082.5 | 1,092.5 | -5 | -0.5% | 48,000 |
| 2001/10/02 | 1,032.5 | 1,107.5 | 1,032.5 | 1,097.5 | +27.5 | +2.6% | 137,200 |
| 2001/10/01 | 1,070 | 1,075 | 1,050 | 1,070 | ±0 | ±0% | 96,400 |
| 2001/09/28 | 1,050 | 1,072.5 | 1,040 | 1,070 | +20 | +1.9% | 60,000 |
| 2001/09/27 | 1,062.5 | 1,062.5 | 1,040 | 1,050 | -12.5 | -1.2% | 20,800 |
| 2001/09/26 | 1,037.5 | 1,062.5 | 1,032.5 | 1,062.5 | +20 | +1.9% | 68,000 |
| 2001/09/25 | 1,000 | 1,042.5 | 997.5 | 1,042.5 | +17.5 | +1.7% | 15,600 |
| 2001/09/21 | 1,035 | 1,042.5 | 1,025 | 1,025 | -10 | -1% | 56,000 |
| 2001/09/20 | 1,032.5 | 1,035 | 1,005 | 1,035 | ±0 | ±0% | 15,200 |
| 2001/09/19 | 992.5 | 1,037.5 | 992.5 | 1,035 | +42.5 | +4.3% | 29,200 |
| 2001/09/18 | 987.5 | 1,000 | 987.5 | 992.5 | -7.5 | -0.8% | 28,400 |
| 2001/09/17 | 980 | 1,000 | 952.5 | 1,000 | +47.5 | +5% | 42,400 |
| 2001/09/14 | 950 | 955 | 950 | 952.5 | +60 | +6.7% | 57,600 |
| 2001/09/13 | 902.5 | 912.5 | 887.5 | 892.5 | -32.5 | -3.5% | 18,800 |
| 2001/09/12 | 925 | 935 | 925 | 925 | -62.5 | -6.3% | 61,600 |
| 2001/09/11 | 997.5 | 997.5 | 987.5 | 987.5 | -15 | -1.5% | 3,200 |
| 2001/09/10 | 987.5 | 1,002.5 | 962.5 | 1,002.5 | -2.5 | -0.2% | 55,200 |
| 2001/09/07 | 1,005 | 1,012.5 | 1,000 | 1,005 | +2.5 | +0.2% | 7,200 |
| 2001/09/06 | 1,002.5 | 1,005 | 1,000 | 1,002.5 | ±0 | ±0% | 11,200 |
| 2001/09/05 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -5 | -0.5% | 17,200 |
| 2001/09/04 | 1,017.5 | 1,025 | 1,000 | 1,007.5 | -17.5 | -1.7% | 12,400 |
| 2001/09/03 | 1,055 | 1,055 | 1,025 | 1,025 | -30 | -2.8% | 25,200 |
| 2001/08/31 | 1,065 | 1,065 | 1,052.5 | 1,055 | +2.5 | +0.2% | 47,600 |
| 2001/08/30 | 1,062.5 | 1,062.5 | 1,052.5 | 1,052.5 | -15 | -1.4% | 22,800 |
| 2001/08/29 | 1,075 | 1,075 | 1,055 | 1,067.5 | -7.5 | -0.7% | 47,200 |
| 2001/08/28 | 1,055 | 1,075 | 1,047.5 | 1,075 | +20 | +1.9% | 26,800 |
| 2001/08/27 | 1,075 | 1,075 | 1,050 | 1,055 | -20 | -1.9% | 31,200 |
| 2001/08/24 | 1,062.5 | 1,075 | 1,050 | 1,075 | +22.5 | +2.1% | 74,800 |
| 2001/08/23 | 1,032.5 | 1,062.5 | 1,032.5 | 1,052.5 | +32.5 | +3.2% | 71,200 |
5651～
5700
件表示中 / 5993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 | 249,300円 | +8.8% | +9.1% | 1.40% | 18.05倍 | 1.85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 | 223,800円 | +11.3% | +141.6% | 0.78% | 39.17倍 | 3.04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 | 240,200円 | +8.1% | +5.7% | 4.41% | 16.95倍 | 1.76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 | 175,000円 | +7.4% | +20.9% | 2.51% | 12.29倍 | 1.13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 | 45,500円 | +4.6% | +13.1% | 2.86% | 11.17倍 | 0.51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
