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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 5,260 | 5,300 | 5,230 | 5,280 | ±0 | ±0% | 155,600 |
| 2016/07/19 | 5,210 | 5,280 | 5,190 | 5,280 | +90 | +1.7% | 237,700 |
| 2016/07/15 | 5,220 | 5,280 | 5,180 | 5,190 | -80 | -1.5% | 281,200 |
| 2016/07/14 | 5,130 | 5,280 | 5,110 | 5,270 | +240 | +4.8% | 375,100 |
| 2016/07/13 | 5,150 | 5,170 | 5,010 | 5,030 | -50 | -1% | 339,900 |
| 2016/07/12 | 5,100 | 5,120 | 5,030 | 5,080 | +50 | +1% | 232,100 |
| 2016/07/11 | 4,930 | 5,070 | 4,920 | 5,030 | +100 | +2% | 300,100 |
| 2016/07/08 | 5,200 | 5,230 | 4,895 | 4,930 | -320 | -6.1% | 413,200 |
| 2016/07/07 | 5,350 | 5,350 | 5,220 | 5,250 | -150 | -2.8% | 267,500 |
| 2016/07/06 | 5,350 | 5,410 | 5,290 | 5,400 | +30 | +0.6% | 257,200 |
| 2016/07/05 | 5,490 | 5,490 | 5,370 | 5,370 | -130 | -2.4% | 226,400 |
| 2016/07/04 | 5,610 | 5,610 | 5,480 | 5,500 | -110 | -2% | 191,600 |
| 2016/07/01 | 5,500 | 5,670 | 5,390 | 5,610 | -80 | -1.4% | 605,000 |
| 2016/06/30 | 5,690 | 5,720 | 5,620 | 5,690 | +30 | +0.5% | 210,600 |
| 2016/06/29 | 5,690 | 5,700 | 5,600 | 5,660 | -30 | -0.5% | 159,700 |
| 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 |
2201～
2250
件表示中 / 6150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 | 376,900円 | +14.5% | +20.3% | 0.93% | 15.43倍 | 2.72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 |
| マクドナルド | 589,000円 | +1.7% | +2.3% | 0.95% | 25.68倍 | 3.09倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| コスモス薬品 | 922,300円 | +4.5% | +0.1% | 0.81% | 23.58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 | 285,700円 | +3.1% | +2.1% | 2.45% | 15.54倍 | 1.93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 | 288,600円 | +10.9% | +3.9% | 0.69% | 44.36倍 | 3.79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 |
市場注目の銘柄
チャート関連のコラム
