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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 5,580 | 5,580 | 5,510 | 5,550 | +20 | +0.4% | 182,200 |
| 2018/09/19 | 5,510 | 5,560 | 5,460 | 5,530 | +110 | +2% | 261,200 |
| 2018/09/18 | 5,390 | 5,450 | 5,330 | 5,420 | +130 | +2.5% | 310,500 |
| 2018/09/14 | 5,300 | 5,370 | 5,280 | 5,290 | +30 | +0.6% | 335,100 |
| 2018/09/13 | 5,200 | 5,300 | 5,200 | 5,260 | +130 | +2.5% | 258,600 |
| 2018/09/12 | 5,200 | 5,220 | 5,010 | 5,130 | -90 | -1.7% | 454,300 |
| 2018/09/11 | 5,270 | 5,270 | 5,210 | 5,220 | -50 | -0.9% | 169,600 |
| 2018/09/10 | 5,330 | 5,330 | 5,270 | 5,270 | -90 | -1.7% | 137,500 |
| 2018/09/07 | 5,300 | 5,360 | 5,300 | 5,360 | +10 | +0.2% | 155,800 |
| 2018/09/06 | 5,380 | 5,390 | 5,330 | 5,350 | -70 | -1.3% | 160,600 |
| 2018/09/05 | 5,410 | 5,430 | 5,370 | 5,420 | +30 | +0.6% | 174,600 |
| 2018/09/04 | 5,460 | 5,480 | 5,360 | 5,390 | -100 | -1.8% | 269,000 |
| 2018/09/03 | 5,530 | 5,550 | 5,470 | 5,490 | ±0 | ±0% | 261,000 |
| 2018/08/31 | 5,540 | 5,580 | 5,470 | 5,490 | -90 | -1.6% | 219,100 |
| 2018/08/30 | 5,630 | 5,630 | 5,570 | 5,580 | -20 | -0.4% | 170,000 |
| 2018/08/29 | 5,680 | 5,700 | 5,600 | 5,600 | -130 | -2.3% | 387,500 |
| 2018/08/28 | 5,760 | 5,760 | 5,680 | 5,730 | -30 | -0.5% | 120,500 |
| 2018/08/27 | 5,810 | 5,810 | 5,730 | 5,760 | -20 | -0.3% | 96,300 |
| 2018/08/24 | 5,780 | 5,790 | 5,720 | 5,780 | +50 | +0.9% | 94,700 |
| 2018/08/23 | 5,710 | 5,740 | 5,670 | 5,730 | +20 | +0.4% | 160,400 |
| 2018/08/22 | 5,680 | 5,720 | 5,670 | 5,710 | -10 | -0.2% | 110,500 |
| 2018/08/21 | 5,720 | 5,740 | 5,690 | 5,720 | -40 | -0.7% | 118,300 |
| 2018/08/20 | 5,770 | 5,790 | 5,750 | 5,760 | -60 | -1% | 90,100 |
| 2018/08/17 | 5,780 | 5,850 | 5,780 | 5,820 | +40 | +0.7% | 120,500 |
| 2018/08/16 | 5,830 | 5,830 | 5,760 | 5,780 | -80 | -1.4% | 155,600 |
| 2018/08/15 | 5,920 | 5,950 | 5,850 | 5,860 | -80 | -1.3% | 126,700 |
| 2018/08/14 | 5,930 | 5,960 | 5,880 | 5,940 | +30 | +0.5% | 110,000 |
| 2018/08/13 | 5,980 | 5,980 | 5,890 | 5,910 | -70 | -1.2% | 141,200 |
| 2018/08/10 | 6,040 | 6,070 | 5,960 | 5,980 | -60 | -1% | 306,100 |
| 2018/08/09 | 6,050 | 6,070 | 6,020 | 6,040 | +10 | +0.2% | 93,200 |
| 2018/08/08 | 6,040 | 6,100 | 6,020 | 6,030 | -30 | -0.5% | 114,200 |
| 2018/08/07 | 6,000 | 6,060 | 5,980 | 6,060 | +50 | +0.8% | 75,900 |
| 2018/08/06 | 6,010 | 6,070 | 6,000 | 6,010 | +20 | +0.3% | 101,400 |
| 2018/08/03 | 5,990 | 6,000 | 5,930 | 5,990 | +10 | +0.2% | 118,500 |
| 2018/08/02 | 5,990 | 6,020 | 5,970 | 5,980 | -50 | -0.8% | 189,600 |
| 2018/08/01 | 5,980 | 6,050 | 5,970 | 6,030 | +40 | +0.7% | 136,900 |
| 2018/07/31 | 6,020 | 6,050 | 5,950 | 5,990 | -80 | -1.3% | 197,600 |
| 2018/07/30 | 6,100 | 6,100 | 6,060 | 6,070 | -50 | -0.8% | 72,200 |
| 2018/07/27 | 6,160 | 6,170 | 6,110 | 6,120 | +20 | +0.3% | 84,500 |
| 2018/07/26 | 6,070 | 6,120 | 6,040 | 6,100 | +60 | +1% | 148,600 |
| 2018/07/25 | 5,990 | 6,050 | 5,980 | 6,040 | +50 | +0.8% | 177,900 |
| 2018/07/24 | 6,050 | 6,070 | 5,990 | 5,990 | -60 | -1% | 145,300 |
| 2018/07/23 | 6,060 | 6,110 | 6,000 | 6,050 | -30 | -0.5% | 98,300 |
| 2018/07/20 | 6,050 | 6,100 | 6,020 | 6,080 | +10 | +0.2% | 124,600 |
| 2018/07/19 | 6,180 | 6,190 | 6,070 | 6,070 | -70 | -1.1% | 132,600 |
| 2018/07/18 | 6,220 | 6,220 | 6,090 | 6,140 | +20 | +0.3% | 132,700 |
| 2018/07/17 | 6,080 | 6,140 | 6,060 | 6,120 | +100 | +1.7% | 193,500 |
| 2018/07/13 | 6,030 | 6,040 | 5,960 | 6,020 | +50 | +0.8% | 153,200 |
| 2018/07/12 | 5,980 | 6,030 | 5,960 | 5,970 | +30 | +0.5% | 95,800 |
| 2018/07/11 | 5,960 | 5,980 | 5,910 | 5,940 | -20 | -0.3% | 154,900 |
1501～
1550
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
