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 |
|---|---|---|---|---|---|---|---|
| 2000/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | -87.5 | -7.2% | 8,000 |
| 2000/10/26 | 1,200 | 1,212.5 | 1,200 | 1,212.5 | +12.5 | +1% | 8,000 |
| 2000/10/25 | 1,225 | 1,225 | 1,125 | 1,200 | -25 | -2% | 20,000 |
| 2000/10/24 | 1,225 | 1,247.5 | 1,225 | 1,225 | -25 | -2% | 12,000 |
| 2000/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 20,000 |
| 2000/10/20 | 1,250 | 1,252.5 | 1,250 | 1,250 | - | - | 36,000 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/17 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/10/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/12 | 1,225 | 1,225 | 1,225 | 1,225 | -47.5 | -3.7% | 12,000 |
| 2000/10/11 | 1,250 | 1,272.5 | 1,250 | 1,272.5 | +22.5 | +1.8% | 16,000 |
| 2000/10/10 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/06 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/05 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/10/04 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 80,000 |
| 2000/10/03 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/02 | 1,225 | 1,225 | 1,225 | 1,225 | +87.5 | +7.7% | 4,000 |
| 2000/09/29 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -62.5 | -5.2% | 16,000 |
| 2000/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2000/09/27 | 1,177.5 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 32,000 |
| 2000/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 12,000 |
| 2000/09/25 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 20,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2000/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2000/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2000/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 16,000 |
| 2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/12 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/08 | 1,225 | 1,225 | 1,225 | 1,225 | -22.5 | -1.8% | 16,000 |
| 2000/09/07 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 4,000 |
| 2000/09/06 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 8,000 |
| 2000/09/05 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 2000/09/04 | 1,245 | 1,245 | 1,245 | 1,245 | +32.5 | +2.7% | 8,000 |
| 2000/09/01 | 1,225 | 1,225 | 1,212.5 | 1,212.5 | - | - | 12,000 |
| 2000/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/30 | 1,257.5 | 1,257.5 | 1,235 | 1,235 | - | - | 8,000 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +62.5 | +5.3% | 12,000 |
| 2000/08/25 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 64,000 |
| 2000/08/24 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 128,000 |
| 2000/08/23 | 1,173.8 | 1,175 | 1,173.8 | 1,175 | - | - | 128,000 |
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/18 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 24,000 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
5901～
5950
件表示中 / 5992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 | 247,900円 | +8.8% | +9.1% | 1.41% | 17.95倍 | 1.84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 | 223,600円 | +11.3% | +141.6% | 0.78% | 39.13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 | 239,500円 | +8.1% | +5.7% | 4.43% | 16.90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 | 174,800円 | +7.4% | +20.9% | 2.52% | 12.27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 | 45,300円 | +4.6% | +13.1% | 2.87% | 11.12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
