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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 5,870 | 5,880 | 5,810 | 5,850 | -70 | -1.2% | 107,800 |
| 2015/04/24 | 5,920 | 5,930 | 5,870 | 5,920 | -40 | -0.7% | 78,900 |
| 2015/04/23 | 5,950 | 5,980 | 5,920 | 5,960 | +10 | +0.2% | 97,700 |
| 2015/04/22 | 5,960 | 6,020 | 5,930 | 5,950 | -40 | -0.7% | 83,000 |
| 2015/04/21 | 5,840 | 5,990 | 5,840 | 5,990 | +150 | +2.6% | 146,100 |
| 2015/04/20 | 5,770 | 5,910 | 5,770 | 5,840 | +10 | +0.2% | 75,400 |
| 2015/04/17 | 5,910 | 5,910 | 5,810 | 5,830 | -80 | -1.4% | 129,000 |
| 2015/04/16 | 5,920 | 5,930 | 5,800 | 5,910 | +20 | +0.3% | 179,700 |
| 2015/04/15 | 5,990 | 6,000 | 5,860 | 5,890 | -100 | -1.7% | 177,600 |
| 2015/04/14 | 5,990 | 6,010 | 5,920 | 5,990 | ±0 | ±0% | 98,300 |
| 2015/04/13 | 6,070 | 6,130 | 5,930 | 5,990 | -100 | -1.6% | 177,700 |
| 2015/04/10 | 6,160 | 6,190 | 6,080 | 6,090 | -60 | -1% | 139,800 |
| 2015/04/09 | 6,230 | 6,230 | 6,100 | 6,150 | -110 | -1.8% | 155,100 |
| 2015/04/08 | 6,130 | 6,300 | 6,050 | 6,260 | +210 | +3.5% | 313,900 |
| 2015/04/07 | 6,130 | 6,130 | 6,020 | 6,050 | -60 | -1% | 116,000 |
| 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 |
2501～
2550
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 | 365,300円 | +14.5% | +20.3% | 0.96% | 14.96倍 | 2.64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 | 592,000円 | +1.7% | +2.3% | 0.95% | 25.81倍 | 3.11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 | 908,600円 | +4.5% | +0.1% | 0.83% | 23.23倍 | 2.80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 | 290,100円 | +3.1% | +2.1% | 2.41% | 15.78倍 | 1.96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 | 294,600円 | +10.9% | +3.9% | 0.68% | 45.28倍 | 3.87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
