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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 6,070 | 6,110 | 6,010 | 6,110 | +20 | +0.3% | 93,000 |
| 2015/04/03 | 6,060 | 6,140 | 6,060 | 6,090 | +30 | +0.5% | 79,400 |
| 2015/04/02 | 6,020 | 6,120 | 5,980 | 6,060 | +80 | +1.3% | 103,500 |
| 2015/04/01 | 5,930 | 6,030 | 5,870 | 5,980 | +40 | +0.7% | 142,400 |
| 2015/03/31 | 6,160 | 6,160 | 5,930 | 5,940 | -150 | -2.5% | 211,100 |
| 2015/03/30 | 6,050 | 6,170 | 6,030 | 6,090 | +80 | +1.3% | 175,300 |
| 2015/03/27 | 6,110 | 6,180 | 5,940 | 6,010 | -90 | -1.5% | 297,400 |
| 2015/03/26 | 6,280 | 6,290 | 6,080 | 6,100 | -210 | -3.3% | 134,700 |
| 2015/03/25 | 6,200 | 6,330 | 6,190 | 6,310 | +100 | +1.6% | 74,200 |
| 2015/03/24 | 6,170 | 6,240 | 6,120 | 6,210 | ±0 | ±0% | 113,300 |
| 2015/03/23 | 6,260 | 6,260 | 6,150 | 6,210 | -50 | -0.8% | 87,900 |
| 2015/03/20 | 6,150 | 6,280 | 6,140 | 6,260 | +150 | +2.5% | 139,600 |
| 2015/03/19 | 6,080 | 6,130 | 6,030 | 6,110 | -10 | -0.2% | 57,400 |
| 2015/03/18 | 6,110 | 6,130 | 6,060 | 6,120 | +20 | +0.3% | 76,100 |
| 2015/03/17 | 6,130 | 6,160 | 6,040 | 6,100 | +10 | +0.2% | 93,600 |
| 2015/03/16 | 6,140 | 6,160 | 6,060 | 6,090 | -70 | -1.1% | 86,800 |
| 2015/03/13 | 6,120 | 6,200 | 6,120 | 6,160 | +70 | +1.1% | 169,100 |
| 2015/03/12 | 5,990 | 6,110 | 5,980 | 6,090 | +120 | +2% | 102,700 |
| 2015/03/11 | 6,000 | 6,020 | 5,950 | 5,970 | +60 | +1% | 116,800 |
| 2015/03/10 | 5,980 | 6,000 | 5,900 | 5,910 | -50 | -0.8% | 84,000 |
| 2015/03/09 | 5,990 | 5,990 | 5,880 | 5,960 | -20 | -0.3% | 94,000 |
| 2015/03/06 | 5,900 | 5,980 | 5,850 | 5,980 | +100 | +1.7% | 126,000 |
| 2015/03/05 | 5,800 | 5,890 | 5,800 | 5,880 | +40 | +0.7% | 55,800 |
| 2015/03/04 | 5,850 | 5,870 | 5,780 | 5,840 | -10 | -0.2% | 89,300 |
| 2015/03/03 | 5,820 | 5,850 | 5,800 | 5,850 | +20 | +0.3% | 52,500 |
| 2015/03/02 | 5,820 | 5,870 | 5,780 | 5,830 | +30 | +0.5% | 104,000 |
| 2015/02/27 | 5,740 | 5,820 | 5,700 | 5,800 | +50 | +0.9% | 150,400 |
| 2015/02/26 | 5,680 | 5,750 | 5,640 | 5,750 | +30 | +0.5% | 118,900 |
| 2015/02/25 | 5,710 | 5,730 | 5,680 | 5,720 | -10 | -0.2% | 282,700 |
| 2015/02/24 | 5,740 | 5,830 | 5,730 | 5,730 | -120 | -2.1% | 443,900 |
| 2015/02/23 | 5,860 | 5,870 | 5,820 | 5,850 | -40 | -0.7% | 217,200 |
| 2015/02/20 | 5,970 | 5,970 | 5,850 | 5,890 | -70 | -1.2% | 145,700 |
| 2015/02/19 | 5,980 | 5,980 | 5,900 | 5,960 | +20 | +0.3% | 124,200 |
| 2015/02/18 | 5,900 | 5,940 | 5,860 | 5,940 | +70 | +1.2% | 141,400 |
| 2015/02/17 | 5,720 | 5,880 | 5,680 | 5,870 | +180 | +3.2% | 172,100 |
| 2015/02/16 | 5,790 | 5,810 | 5,660 | 5,690 | +10 | +0.2% | 192,500 |
| 2015/02/13 | 5,720 | 5,750 | 5,680 | 5,680 | -50 | -0.9% | 183,500 |
| 2015/02/12 | 5,900 | 5,930 | 5,720 | 5,730 | -90 | -1.5% | 342,300 |
| 2015/02/10 | 5,640 | 5,840 | 5,640 | 5,820 | +210 | +3.7% | 232,100 |
| 2015/02/09 | 5,600 | 5,620 | 5,570 | 5,610 | +50 | +0.9% | 132,800 |
| 2015/02/06 | 5,730 | 5,730 | 5,540 | 5,560 | -70 | -1.2% | 138,900 |
| 2015/02/05 | 5,640 | 5,720 | 5,610 | 5,630 | +80 | +1.4% | 95,800 |
| 2015/02/04 | 5,580 | 5,610 | 5,530 | 5,550 | +10 | +0.2% | 127,500 |
| 2015/02/03 | 5,660 | 5,680 | 5,500 | 5,540 | -70 | -1.2% | 147,900 |
| 2015/02/02 | 5,510 | 5,640 | 5,480 | 5,610 | +60 | +1.1% | 155,800 |
| 2015/01/30 | 5,570 | 5,680 | 5,550 | 5,550 | ±0 | ±0% | 150,600 |
| 2015/01/29 | 5,500 | 5,610 | 5,500 | 5,550 | +20 | +0.4% | 130,100 |
| 2015/01/28 | 5,410 | 5,560 | 5,400 | 5,530 | +100 | +1.8% | 119,500 |
| 2015/01/27 | 5,420 | 5,450 | 5,370 | 5,430 | +30 | +0.6% | 159,700 |
| 2015/01/26 | 5,350 | 5,400 | 5,330 | 5,400 | -10 | -0.2% | 128,500 |
2351～
2400
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
