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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 5,610 | 5,780 | 5,560 | 5,690 | +80 | +1.4% | 173,100 |
| 2016/06/27 | 5,490 | 5,640 | 5,480 | 5,610 | +160 | +2.9% | 142,800 |
| 2016/06/24 | 5,720 | 5,780 | 5,370 | 5,450 | -300 | -5.2% | 148,400 |
| 2016/06/23 | 5,760 | 5,780 | 5,710 | 5,750 | -50 | -0.9% | 129,400 |
| 2016/06/22 | 5,790 | 5,810 | 5,690 | 5,800 | +10 | +0.2% | 152,700 |
| 2016/06/21 | 5,650 | 5,800 | 5,630 | 5,790 | +120 | +2.1% | 174,500 |
| 2016/06/20 | 5,720 | 5,760 | 5,640 | 5,670 | +30 | +0.5% | 157,600 |
| 2016/06/17 | 5,760 | 5,780 | 5,630 | 5,640 | -60 | -1.1% | 142,200 |
| 2016/06/16 | 5,840 | 5,870 | 5,670 | 5,700 | -140 | -2.4% | 147,100 |
| 2016/06/15 | 5,770 | 5,890 | 5,720 | 5,840 | +10 | +0.2% | 207,800 |
| 2016/06/14 | 5,800 | 5,870 | 5,740 | 5,830 | +20 | +0.3% | 196,600 |
| 2016/06/13 | 5,900 | 5,920 | 5,810 | 5,810 | -190 | -3.2% | 215,800 |
| 2016/06/10 | 6,010 | 6,010 | 5,910 | 6,000 | +30 | +0.5% | 205,500 |
| 2016/06/09 | 6,000 | 6,020 | 5,940 | 5,970 | -10 | -0.2% | 142,000 |
| 2016/06/08 | 5,910 | 6,000 | 5,890 | 5,980 | +30 | +0.5% | 134,800 |
| 2016/06/07 | 5,850 | 5,980 | 5,850 | 5,950 | +70 | +1.2% | 191,200 |
| 2016/06/06 | 5,800 | 5,900 | 5,790 | 5,880 | -10 | -0.2% | 148,000 |
| 2016/06/03 | 5,840 | 5,920 | 5,840 | 5,890 | +50 | +0.9% | 184,800 |
| 2016/06/02 | 5,830 | 5,880 | 5,810 | 5,840 | -10 | -0.2% | 307,700 |
| 2016/06/01 | 5,760 | 5,870 | 5,740 | 5,850 | +50 | +0.9% | 319,600 |
| 2016/05/31 | 5,700 | 5,810 | 5,700 | 5,800 | +120 | +2.1% | 251,700 |
| 2016/05/30 | 5,530 | 5,690 | 5,500 | 5,680 | +170 | +3.1% | 224,700 |
| 2016/05/27 | 5,530 | 5,540 | 5,490 | 5,510 | -20 | -0.4% | 107,800 |
| 2016/05/26 | 5,550 | 5,570 | 5,500 | 5,530 | ±0 | ±0% | 117,500 |
| 2016/05/25 | 5,550 | 5,550 | 5,520 | 5,530 | +40 | +0.7% | 117,500 |
| 2016/05/24 | 5,500 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 145,800 |
| 2016/05/23 | 5,520 | 5,540 | 5,450 | 5,480 | -80 | -1.4% | 151,500 |
| 2016/05/20 | 5,500 | 5,600 | 5,490 | 5,560 | +80 | +1.5% | 192,500 |
| 2016/05/19 | 5,480 | 5,500 | 5,440 | 5,480 | +30 | +0.6% | 104,700 |
| 2016/05/18 | 5,370 | 5,450 | 5,360 | 5,450 | +10 | +0.2% | 188,400 |
| 2016/05/17 | 5,490 | 5,500 | 5,420 | 5,440 | -40 | -0.7% | 139,600 |
| 2016/05/16 | 5,480 | 5,590 | 5,460 | 5,480 | -30 | -0.5% | 122,100 |
| 2016/05/13 | 5,530 | 5,590 | 5,480 | 5,510 | -20 | -0.4% | 111,200 |
| 2016/05/12 | 5,550 | 5,570 | 5,500 | 5,530 | -40 | -0.7% | 161,100 |
| 2016/05/11 | 5,650 | 5,690 | 5,540 | 5,570 | -60 | -1.1% | 121,800 |
| 2016/05/10 | 5,530 | 5,630 | 5,530 | 5,630 | +120 | +2.2% | 222,900 |
| 2016/05/09 | 5,400 | 5,560 | 5,400 | 5,510 | +180 | +3.4% | 267,000 |
| 2016/05/06 | 5,300 | 5,340 | 5,260 | 5,330 | +40 | +0.8% | 229,700 |
| 2016/05/02 | 5,230 | 5,320 | 5,200 | 5,290 | -30 | -0.6% | 293,700 |
| 2016/04/28 | 5,510 | 5,510 | 5,300 | 5,320 | -140 | -2.6% | 327,100 |
| 2016/04/27 | 5,560 | 5,590 | 5,450 | 5,460 | -120 | -2.2% | 168,300 |
| 2016/04/26 | 5,590 | 5,640 | 5,540 | 5,580 | -30 | -0.5% | 183,800 |
| 2016/04/25 | 5,600 | 5,650 | 5,600 | 5,610 | -30 | -0.5% | 175,400 |
| 2016/04/22 | 5,650 | 5,690 | 5,600 | 5,640 | -90 | -1.6% | 185,600 |
| 2016/04/21 | 5,750 | 5,780 | 5,710 | 5,730 | +80 | +1.4% | 135,900 |
| 2016/04/20 | 5,690 | 5,730 | 5,630 | 5,650 | -40 | -0.7% | 149,800 |
| 2016/04/19 | 5,710 | 5,760 | 5,660 | 5,690 | +110 | +2% | 146,500 |
| 2016/04/18 | 5,590 | 5,660 | 5,560 | 5,580 | -150 | -2.6% | 149,400 |
| 2016/04/15 | 5,730 | 5,800 | 5,710 | 5,730 | -60 | -1% | 107,300 |
| 2016/04/14 | 5,850 | 5,850 | 5,760 | 5,790 | ±0 | ±0% | 249,600 |
2051～
2100
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
