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 |
|---|---|---|---|---|---|---|---|
| 2001/08/22 | 1,030 | 1,035 | 1,012.5 | 1,020 | -17.5 | -1.7% | 40,400 |
| 2001/08/21 | 1,057.5 | 1,057.5 | 1,030 | 1,037.5 | -20 | -1.9% | 26,000 |
| 2001/08/20 | 1,062.5 | 1,072.5 | 1,057.5 | 1,057.5 | -17.5 | -1.6% | 44,800 |
| 2001/08/17 | 1,087.5 | 1,087.5 | 1,065 | 1,075 | -12.5 | -1.1% | 66,000 |
| 2001/08/16 | 1,070 | 1,087.5 | 1,065 | 1,087.5 | +12.5 | +1.2% | 50,800 |
| 2001/08/15 | 1,087.5 | 1,087.5 | 1,072.5 | 1,075 | -12.5 | -1.1% | 41,600 |
| 2001/08/14 | 1,080 | 1,097.5 | 1,070 | 1,087.5 | +12.5 | +1.2% | 48,400 |
| 2001/08/13 | 1,100 | 1,100 | 1,067.5 | 1,075 | -25 | -2.3% | 61,200 |
| 2001/08/10 | 1,087.5 | 1,115 | 1,087.5 | 1,100 | +12.5 | +1.1% | 101,200 |
| 2001/08/09 | 1,100 | 1,100 | 1,075 | 1,087.5 | -50 | -4.4% | 80,400 |
| 2001/08/08 | 1,147.5 | 1,160 | 1,100 | 1,137.5 | -47.5 | -4% | 652,800 |
| 2001/08/07 | 1,052.5 | 1,187.5 | 1,037.5 | 1,185 | +97.5 | +9% | 1,584,000 |
| 2001/08/06 | 1,125 | 1,137.5 | 1,087.5 | 1,087.5 | -37.5 | -3.3% | 79,600 |
| 2001/08/03 | 1,140 | 1,185 | 1,125 | 1,125 | -62.5 | -5.3% | 21,200 |
| 2001/08/02 | 1,187.5 | 1,187.5 | 1,175 | 1,187.5 | -12.5 | -1% | 6,400 |
| 2001/08/01 | 1,187.5 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 14,000 |
| 2001/07/31 | 1,157.5 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 56,400 |
| 2001/07/30 | 1,147.5 | 1,160 | 1,145 | 1,150 | +2.5 | +0.2% | 17,200 |
| 2001/07/27 | 1,150 | 1,150 | 1,147.5 | 1,147.5 | +10 | +0.9% | 800 |
| 2001/07/26 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | ±0 | ±0% | 16,800 |
| 2001/07/25 | 1,125 | 1,137.5 | 1,120 | 1,137.5 | +17.5 | +1.6% | 13,200 |
| 2001/07/24 | 1,125 | 1,125 | 1,112.5 | 1,120 | -5 | -0.4% | 4,400 |
| 2001/07/23 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | +12.5 | +1.1% | 6,800 |
| 2001/07/19 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | +12.5 | +1.1% | 5,200 |
| 2001/07/18 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | -12.5 | -1.1% | 10,400 |
| 2001/07/17 | 1,100 | 1,125 | 1,100 | 1,112.5 | +12.5 | +1.1% | 21,200 |
| 2001/07/16 | 1,112.5 | 1,112.5 | 1,100 | 1,100 | +50 | +4.8% | 6,800 |
| 2001/07/13 | 1,112.5 | 1,125 | 1,050 | 1,050 | -50 | -4.5% | 34,400 |
| 2001/07/12 | 1,117.5 | 1,117.5 | 1,100 | 1,100 | -17.5 | -1.6% | 21,600 |
| 2001/07/11 | 1,117.5 | 1,117.5 | 1,115 | 1,117.5 | ±0 | ±0% | 35,200 |
| 2001/07/10 | 1,125 | 1,140 | 1,117.5 | 1,117.5 | +42.5 | +4% | 32,000 |
| 2001/07/09 | 1,040 | 1,075 | 1,040 | 1,075 | +37.5 | +3.6% | 29,600 |
| 2001/07/06 | 1,012.5 | 1,037.5 | 1,012.5 | 1,037.5 | +2.5 | +0.2% | 17,200 |
| 2001/07/05 | 1,025 | 1,037.5 | 1,025 | 1,035 | +22.5 | +2.2% | 47,600 |
| 2001/07/04 | 1,037.5 | 1,037.5 | 1,012.5 | 1,012.5 | -27.5 | -2.6% | 4,800 |
| 2001/07/03 | 1,050 | 1,062.5 | 1,037.5 | 1,040 | -10 | -1% | 39,600 |
| 2001/07/02 | 1,037.5 | 1,050 | 1,037.5 | 1,050 | +12.5 | +1.2% | 10,000 |
| 2001/06/29 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | ±0 | ±0% | 20,000 |
| 2001/06/28 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | - | - | 8,000 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 1,050 | 1,050 | 1,050 | 1,050 | +12.5 | +1.2% | 20,000 |
| 2001/06/25 | 1,032.5 | 1,037.5 | 1,032.5 | 1,037.5 | - | - | 28,000 |
| 2001/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/21 | 997.5 | 1,037.5 | 997.5 | 1,037.5 | +37.5 | +3.8% | 108,000 |
| 2001/06/20 | 997.5 | 1,000 | 990 | 1,000 | +7.5 | +0.8% | 28,000 |
| 2001/06/19 | 1,000 | 1,000 | 992.5 | 992.5 | -7.5 | -0.8% | 8,000 |
| 2001/06/18 | 997.5 | 1,000 | 997.5 | 1,000 | -12.5 | -1.2% | 20,000 |
| 2001/06/15 | 1,000 | 1,012.5 | 1,000 | 1,012.5 | -7.5 | -0.7% | 32,000 |
| 2001/06/14 | 1,022.5 | 1,025 | 1,020 | 1,020 | -5 | -0.5% | 32,000 |
| 2001/06/13 | 1,020 | 1,025 | 1,020 | 1,025 | ±0 | ±0% | 40,000 |
5701～
5750
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% | 39.16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
