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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 5,430 | 5,480 | 5,380 | 5,390 | -80 | -1.5% | 211,200 |
| 2018/10/11 | 5,500 | 5,540 | 5,410 | 5,470 | -130 | -2.3% | 279,000 |
| 2018/10/10 | 5,600 | 5,650 | 5,590 | 5,600 | +50 | +0.9% | 155,700 |
| 2018/10/09 | 5,550 | 5,600 | 5,530 | 5,550 | -40 | -0.7% | 221,800 |
| 2018/10/05 | 5,550 | 5,620 | 5,550 | 5,590 | +10 | +0.2% | 165,900 |
| 2018/10/04 | 5,690 | 5,700 | 5,570 | 5,580 | -110 | -1.9% | 281,600 |
| 2018/10/03 | 5,730 | 5,760 | 5,670 | 5,690 | -30 | -0.5% | 164,100 |
| 2018/10/02 | 5,770 | 5,770 | 5,680 | 5,720 | -20 | -0.3% | 201,700 |
| 2018/10/01 | 5,820 | 5,870 | 5,640 | 5,740 | +160 | +2.9% | 408,400 |
| 2018/09/28 | 5,600 | 5,670 | 5,560 | 5,580 | -10 | -0.2% | 364,100 |
| 2018/09/27 | 5,630 | 5,680 | 5,580 | 5,590 | -70 | -1.2% | 156,800 |
| 2018/09/26 | 5,620 | 5,680 | 5,620 | 5,660 | +20 | +0.4% | 179,800 |
| 2018/09/25 | 5,620 | 5,720 | 5,590 | 5,640 | +20 | +0.4% | 288,300 |
| 2018/09/21 | 5,600 | 5,660 | 5,550 | 5,620 | +70 | +1.3% | 205,100 |
| 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 |
1651～
1700
件表示中 / 6149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 | 369,200円 | +14.5% | +20.3% | 0.95% | 15.12倍 | 2.67倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 923,000円 | +4.5% | +0.1% | 0.81% | 23.60倍 | 2.84倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ＡＢＣ マート | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 289,300円 | +10.9% | +3.9% | 0.69% | 44.47倍 | 3.80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 |
| ツルハＨＤ | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
