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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 5,410 | 5,530 | 5,400 | 5,470 | +50 | +0.9% | 184,300 |
| 2015/09/24 | 5,380 | 5,580 | 5,380 | 5,420 | +20 | +0.4% | 177,700 |
| 2015/09/18 | 5,380 | 5,470 | 5,360 | 5,400 | -30 | -0.6% | 302,000 |
| 2015/09/17 | 5,450 | 5,460 | 5,350 | 5,430 | +30 | +0.6% | 113,100 |
| 2015/09/16 | 5,460 | 5,460 | 5,340 | 5,400 | ±0 | ±0% | 155,100 |
| 2015/09/15 | 5,450 | 5,480 | 5,380 | 5,400 | +20 | +0.4% | 90,800 |
| 2015/09/14 | 5,380 | 5,470 | 5,340 | 5,380 | +30 | +0.6% | 121,800 |
| 2015/09/11 | 5,280 | 5,390 | 5,260 | 5,350 | +70 | +1.3% | 193,600 |
| 2015/09/10 | 5,310 | 5,320 | 5,200 | 5,280 | -130 | -2.4% | 143,300 |
| 2015/09/09 | 5,330 | 5,410 | 5,230 | 5,410 | +250 | +4.8% | 159,700 |
| 2015/09/08 | 5,400 | 5,420 | 5,130 | 5,160 | -210 | -3.9% | 150,100 |
| 2015/09/07 | 5,310 | 5,430 | 5,310 | 5,370 | -20 | -0.4% | 133,400 |
| 2015/09/04 | 5,550 | 5,550 | 5,370 | 5,390 | -110 | -2% | 185,400 |
| 2015/09/03 | 5,540 | 5,680 | 5,470 | 5,500 | +20 | +0.4% | 286,300 |
| 2015/09/02 | 5,450 | 5,630 | 5,400 | 5,480 | -100 | -1.8% | 193,200 |
| 2015/09/01 | 5,860 | 5,860 | 5,580 | 5,580 | -280 | -4.8% | 163,100 |
| 2015/08/31 | 5,780 | 5,880 | 5,740 | 5,860 | +80 | +1.4% | 144,000 |
| 2015/08/28 | 5,860 | 5,860 | 5,730 | 5,780 | +40 | +0.7% | 158,900 |
| 2015/08/27 | 5,700 | 5,810 | 5,670 | 5,740 | +170 | +3.1% | 202,800 |
| 2015/08/26 | 5,560 | 5,660 | 5,510 | 5,570 | +60 | +1.1% | 276,400 |
| 2015/08/25 | 5,450 | 5,740 | 5,390 | 5,510 | -140 | -2.5% | 317,100 |
| 2015/08/24 | 5,860 | 5,890 | 5,640 | 5,650 | -350 | -5.8% | 222,900 |
| 2015/08/21 | 6,030 | 6,060 | 5,960 | 6,000 | -160 | -2.6% | 210,300 |
| 2015/08/20 | 6,190 | 6,290 | 6,140 | 6,160 | -40 | -0.6% | 148,100 |
| 2015/08/19 | 6,290 | 6,310 | 6,140 | 6,200 | -130 | -2.1% | 172,500 |
| 2015/08/18 | 6,290 | 6,390 | 6,230 | 6,330 | +50 | +0.8% | 192,700 |
| 2015/08/17 | 6,210 | 6,300 | 6,200 | 6,280 | +80 | +1.3% | 99,800 |
| 2015/08/14 | 6,090 | 6,240 | 6,090 | 6,200 | +90 | +1.5% | 152,300 |
| 2015/08/13 | 6,180 | 6,180 | 6,030 | 6,110 | +20 | +0.3% | 128,900 |
| 2015/08/12 | 6,160 | 6,190 | 6,040 | 6,090 | -120 | -1.9% | 172,500 |
| 2015/08/11 | 6,340 | 6,350 | 6,150 | 6,210 | -90 | -1.4% | 150,800 |
| 2015/08/10 | 6,260 | 6,310 | 6,240 | 6,300 | +20 | +0.3% | 185,400 |
| 2015/08/07 | 6,350 | 6,350 | 6,240 | 6,280 | -100 | -1.6% | 140,400 |
| 2015/08/06 | 6,520 | 6,540 | 6,350 | 6,380 | -90 | -1.4% | 135,000 |
| 2015/08/05 | 6,680 | 6,680 | 6,470 | 6,470 | -180 | -2.7% | 196,300 |
| 2015/08/04 | 6,490 | 6,750 | 6,450 | 6,650 | +200 | +3.1% | 301,100 |
| 2015/08/03 | 6,270 | 6,460 | 6,270 | 6,450 | +130 | +2.1% | 210,400 |
| 2015/07/31 | 6,280 | 6,350 | 6,220 | 6,320 | +80 | +1.3% | 216,400 |
| 2015/07/30 | 6,260 | 6,290 | 6,210 | 6,240 | -10 | -0.2% | 133,200 |
| 2015/07/29 | 6,200 | 6,310 | 6,140 | 6,250 | +120 | +2% | 291,200 |
| 2015/07/28 | 6,080 | 6,170 | 6,060 | 6,130 | -20 | -0.3% | 199,200 |
| 2015/07/27 | 6,250 | 6,290 | 6,130 | 6,150 | -120 | -1.9% | 149,000 |
| 2015/07/24 | 6,280 | 6,320 | 6,240 | 6,270 | -10 | -0.2% | 161,700 |
| 2015/07/23 | 6,220 | 6,340 | 6,180 | 6,280 | +80 | +1.3% | 226,900 |
| 2015/07/22 | 6,220 | 6,290 | 6,140 | 6,200 | -20 | -0.3% | 229,100 |
| 2015/07/21 | 6,280 | 6,280 | 6,190 | 6,220 | -20 | -0.3% | 177,300 |
| 2015/07/17 | 6,320 | 6,360 | 6,210 | 6,240 | -20 | -0.3% | 176,800 |
| 2015/07/16 | 6,300 | 6,310 | 6,240 | 6,260 | -10 | -0.2% | 251,400 |
| 2015/07/15 | 6,260 | 6,300 | 6,230 | 6,270 | +30 | +0.5% | 241,200 |
| 2015/07/14 | 6,300 | 6,310 | 6,180 | 6,240 | +90 | +1.5% | 178,000 |
2401～
2450
件表示中 / 6151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 | 366,900円 | +14.5% | +20.3% | 0.95% | 15.02倍 | 2.65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 | 916,100円 | +4.5% | +0.1% | 0.82% | 23.42倍 | 2.82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 | 292,800円 | +3.1% | +2.1% | 2.39% | 15.93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 | 295,300円 | +10.9% | +3.9% | 0.68% | 45.39倍 | 3.88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 | 1,138,500円 | +31.7% | - | 2.35% | 22.36倍 | 1.97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
