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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 1,870 | 1,870 | 1,824 | 1,838 | -4 | -0.2% | 201,100 |
| 2010/10/08 | 1,834 | 1,852 | 1,824 | 1,842 | +21 | +1.2% | 125,300 |
| 2010/10/07 | 1,806 | 1,837 | 1,806 | 1,821 | +2 | +0.1% | 94,200 |
| 2010/10/06 | 1,780 | 1,832 | 1,773 | 1,819 | +51 | +2.9% | 236,600 |
| 2010/10/05 | 1,828 | 1,831 | 1,763 | 1,768 | -66 | -3.6% | 449,600 |
| 2010/10/04 | 1,879 | 1,882 | 1,828 | 1,834 | -45 | -2.4% | 159,200 |
| 2010/10/01 | 1,880 | 1,880 | 1,859 | 1,879 | -5 | -0.3% | 154,300 |
| 2010/09/30 | 1,894 | 1,912 | 1,869 | 1,884 | -9 | -0.5% | 105,700 |
| 2010/09/29 | 1,856 | 1,900 | 1,856 | 1,893 | +34 | +1.8% | 131,400 |
| 2010/09/28 | 1,856 | 1,859 | 1,842 | 1,859 | +13 | +0.7% | 100,700 |
| 2010/09/27 | 1,871 | 1,871 | 1,830 | 1,846 | -39 | -2.1% | 267,700 |
| 2010/09/24 | 1,880 | 1,895 | 1,863 | 1,885 | +5 | +0.3% | 132,300 |
| 2010/09/22 | 1,916 | 1,927 | 1,875 | 1,880 | -47 | -2.4% | 121,000 |
| 2010/09/21 | 1,935 | 1,939 | 1,924 | 1,927 | -7 | -0.4% | 63,500 |
| 2010/09/17 | 1,905 | 1,940 | 1,901 | 1,934 | +30 | +1.6% | 90,500 |
| 2010/09/16 | 1,940 | 1,940 | 1,894 | 1,904 | -23 | -1.2% | 44,500 |
| 2010/09/15 | 1,913 | 1,935 | 1,907 | 1,927 | +2 | +0.1% | 60,100 |
| 2010/09/14 | 1,920 | 1,929 | 1,886 | 1,925 | +6 | +0.3% | 112,900 |
| 2010/09/13 | 1,912 | 1,930 | 1,893 | 1,919 | +10 | +0.5% | 134,800 |
| 2010/09/10 | 1,910 | 1,935 | 1,898 | 1,909 | +15 | +0.8% | 180,500 |
| 2010/09/09 | 1,859 | 1,898 | 1,846 | 1,894 | +32 | +1.7% | 139,400 |
| 2010/09/08 | 1,846 | 1,866 | 1,841 | 1,862 | ±0 | ±0% | 119,900 |
| 2010/09/07 | 1,854 | 1,870 | 1,840 | 1,862 | +8 | +0.4% | 72,800 |
| 2010/09/06 | 1,840 | 1,857 | 1,840 | 1,854 | +14 | +0.8% | 54,900 |
| 2010/09/03 | 1,849 | 1,858 | 1,835 | 1,840 | -4 | -0.2% | 46,400 |
| 2010/09/02 | 1,845 | 1,849 | 1,827 | 1,844 | ±0 | ±0% | 99,400 |
| 2010/09/01 | 1,820 | 1,846 | 1,804 | 1,844 | +24 | +1.3% | 122,700 |
| 2010/08/31 | 1,845 | 1,853 | 1,816 | 1,820 | -53 | -2.8% | 76,000 |
| 2010/08/30 | 1,840 | 1,886 | 1,835 | 1,873 | +45 | +2.5% | 158,700 |
| 2010/08/27 | 1,800 | 1,833 | 1,785 | 1,828 | +23 | +1.3% | 213,000 |
| 2010/08/26 | 1,817 | 1,817 | 1,800 | 1,805 | -12 | -0.7% | 339,200 |
| 2010/08/25 | 1,801 | 1,821 | 1,800 | 1,817 | +11 | +0.6% | 122,700 |
| 2010/08/24 | 1,811 | 1,814 | 1,800 | 1,806 | -8 | -0.4% | 89,000 |
| 2010/08/23 | 1,819 | 1,825 | 1,812 | 1,814 | -5 | -0.3% | 69,300 |
| 2010/08/20 | 1,827 | 1,835 | 1,816 | 1,819 | -12 | -0.7% | 75,200 |
| 2010/08/19 | 1,835 | 1,836 | 1,828 | 1,831 | -3 | -0.2% | 113,600 |
| 2010/08/18 | 1,860 | 1,862 | 1,831 | 1,834 | -12 | -0.7% | 125,100 |
| 2010/08/17 | 1,835 | 1,857 | 1,825 | 1,846 | +8 | +0.4% | 147,000 |
| 2010/08/16 | 1,876 | 1,876 | 1,825 | 1,838 | -46 | -2.4% | 195,000 |
| 2010/08/13 | 1,860 | 1,894 | 1,860 | 1,884 | +28 | +1.5% | 151,800 |
| 2010/08/12 | 1,849 | 1,863 | 1,837 | 1,856 | -17 | -0.9% | 92,600 |
| 2010/08/11 | 1,915 | 1,915 | 1,870 | 1,873 | -39 | -2% | 123,000 |
| 2010/08/10 | 1,919 | 1,938 | 1,910 | 1,912 | -7 | -0.4% | 117,900 |
| 2010/08/09 | 1,929 | 1,931 | 1,912 | 1,919 | -9 | -0.5% | 93,300 |
| 2010/08/06 | 1,912 | 1,930 | 1,904 | 1,928 | +17 | +0.9% | 124,800 |
| 2010/08/05 | 1,906 | 1,925 | 1,899 | 1,911 | +14 | +0.7% | 86,300 |
| 2010/08/04 | 1,894 | 1,902 | 1,872 | 1,897 | +9 | +0.5% | 136,100 |
| 2010/08/03 | 1,914 | 1,914 | 1,886 | 1,888 | -8 | -0.4% | 146,100 |
| 2010/08/02 | 1,887 | 1,932 | 1,883 | 1,896 | +3 | +0.2% | 232,000 |
| 2010/07/30 | 1,907 | 1,908 | 1,881 | 1,893 | -30 | -1.6% | 120,000 |
3451～
3500
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
