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 |
|---|---|---|---|---|---|---|---|
| 2009/12/16 | 2,050 | 2,070 | 2,030 | 2,040 | +10 | +0.5% | 178,800 |
| 2009/12/15 | 2,015 | 2,030 | 2,010 | 2,030 | +15 | +0.7% | 94,700 |
| 2009/12/14 | 2,030 | 2,045 | 1,998 | 2,015 | -10 | -0.5% | 193,700 |
| 2009/12/11 | 2,025 | 2,035 | 2,005 | 2,025 | +5 | +0.2% | 127,900 |
| 2009/12/10 | 2,040 | 2,065 | 2,015 | 2,020 | -20 | -1% | 155,700 |
| 2009/12/09 | 1,998 | 2,045 | 1,995 | 2,040 | +5 | +0.2% | 125,000 |
| 2009/12/08 | 1,990 | 2,040 | 1,990 | 2,035 | +30 | +1.5% | 124,300 |
| 2009/12/07 | 2,000 | 2,010 | 1,994 | 2,005 | +17 | +0.9% | 71,800 |
| 2009/12/04 | 2,000 | 2,000 | 1,967 | 1,988 | -22 | -1.1% | 97,800 |
| 2009/12/03 | 1,987 | 2,015 | 1,975 | 2,010 | +39 | +2% | 106,000 |
| 2009/12/02 | 1,988 | 1,988 | 1,941 | 1,971 | -16 | -0.8% | 134,800 |
| 2009/12/01 | 1,916 | 1,990 | 1,906 | 1,987 | +71 | +3.7% | 162,700 |
| 2009/11/30 | 1,887 | 1,927 | 1,875 | 1,916 | +29 | +1.5% | 124,500 |
| 2009/11/27 | 1,887 | 1,916 | 1,875 | 1,887 | ±0 | ±0% | 133,900 |
| 2009/11/26 | 1,852 | 1,896 | 1,845 | 1,887 | +36 | +1.9% | 97,800 |
| 2009/11/25 | 1,846 | 1,864 | 1,829 | 1,851 | -13 | -0.7% | 168,800 |
| 2009/11/24 | 1,913 | 1,913 | 1,842 | 1,864 | -53 | -2.8% | 298,700 |
| 2009/11/20 | 1,911 | 1,940 | 1,900 | 1,917 | -13 | -0.7% | 223,400 |
| 2009/11/19 | 1,945 | 1,963 | 1,904 | 1,930 | -44 | -2.2% | 202,600 |
| 2009/11/18 | 1,951 | 1,985 | 1,951 | 1,974 | -5 | -0.3% | 183,400 |
| 2009/11/17 | 1,992 | 1,995 | 1,968 | 1,979 | -21 | -1.1% | 189,400 |
| 2009/11/16 | 2,000 | 2,005 | 1,990 | 2,000 | +8 | +0.4% | 154,100 |
| 2009/11/13 | 1,963 | 1,996 | 1,959 | 1,992 | +21 | +1.1% | 180,800 |
| 2009/11/12 | 1,950 | 1,971 | 1,942 | 1,971 | +15 | +0.8% | 144,000 |
| 2009/11/11 | 1,975 | 1,985 | 1,952 | 1,956 | -28 | -1.4% | 149,700 |
| 2009/11/10 | 2,000 | 2,000 | 1,973 | 1,984 | -4 | -0.2% | 147,500 |
| 2009/11/09 | 1,987 | 1,994 | 1,951 | 1,988 | ±0 | ±0% | 177,600 |
| 2009/11/06 | 2,005 | 2,005 | 1,984 | 1,988 | -17 | -0.8% | 298,600 |
| 2009/11/05 | 2,000 | 2,015 | 1,999 | 2,005 | +8 | +0.4% | 247,700 |
| 2009/11/04 | 1,998 | 1,998 | 1,976 | 1,997 | ±0 | ±0% | 228,100 |
| 2009/11/02 | 1,977 | 1,998 | 1,977 | 1,997 | +21 | +1.1% | 312,600 |
| 2009/10/30 | 1,960 | 1,980 | 1,959 | 1,976 | +27 | +1.4% | 249,100 |
| 2009/10/29 | 1,926 | 1,954 | 1,917 | 1,949 | +8 | +0.4% | 294,000 |
| 2009/10/28 | 1,916 | 1,962 | 1,913 | 1,941 | +23 | +1.2% | 277,200 |
| 2009/10/27 | 1,929 | 1,943 | 1,906 | 1,918 | -25 | -1.3% | 237,400 |
| 2009/10/26 | 1,933 | 1,958 | 1,899 | 1,943 | -4 | -0.2% | 261,700 |
| 2009/10/23 | 1,939 | 1,962 | 1,929 | 1,947 | +24 | +1.2% | 553,200 |
| 2009/10/22 | 1,906 | 1,923 | 1,883 | 1,923 | -1 | -0.1% | 294,100 |
| 2009/10/21 | 1,920 | 1,948 | 1,914 | 1,924 | +34 | +1.8% | 615,700 |
| 2009/10/20 | 1,877 | 1,908 | 1,872 | 1,890 | +38 | +2.1% | 422,700 |
| 2009/10/19 | 1,850 | 1,861 | 1,842 | 1,852 | +10 | +0.5% | 337,700 |
| 2009/10/16 | 1,835 | 1,855 | 1,825 | 1,842 | +18 | +1% | 336,900 |
| 2009/10/15 | 1,820 | 1,831 | 1,804 | 1,824 | ±0 | ±0% | 303,400 |
| 2009/10/14 | 1,825 | 1,838 | 1,812 | 1,824 | -5 | -0.3% | 308,200 |
| 2009/10/13 | 1,850 | 1,858 | 1,819 | 1,829 | -1 | -0.1% | 269,800 |
| 2009/10/09 | 1,808 | 1,836 | 1,798 | 1,830 | +30 | +1.7% | 262,100 |
| 2009/10/08 | 1,790 | 1,816 | 1,781 | 1,800 | +8 | +0.4% | 257,200 |
| 2009/10/07 | 1,830 | 1,830 | 1,772 | 1,792 | -81 | -4.3% | 731,600 |
| 2009/10/06 | 1,909 | 1,909 | 1,852 | 1,873 | -10 | -0.5% | 251,200 |
| 2009/10/05 | 1,894 | 1,905 | 1,865 | 1,883 | +18 | +1% | 314,600 |
3651～
3700
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
