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 |
|---|---|---|---|---|---|---|---|
| 2009/07/21 | 1,960 | 1,983 | 1,955 | 1,981 | +52 | +2.7% | 174,100 |
| 2009/07/17 | 1,912 | 1,938 | 1,889 | 1,929 | +47 | +2.5% | 138,600 |
| 2009/07/16 | 1,942 | 1,942 | 1,871 | 1,882 | ±0 | ±0% | 304,200 |
| 2009/07/15 | 1,899 | 1,909 | 1,860 | 1,882 | -3 | -0.2% | 390,300 |
| 2009/07/14 | 1,932 | 1,933 | 1,826 | 1,885 | -107 | -5.4% | 561,800 |
| 2009/07/13 | 2,030 | 2,030 | 1,990 | 1,992 | -33 | -1.6% | 228,900 |
| 2009/07/10 | 1,995 | 2,025 | 1,963 | 2,025 | +30 | +1.5% | 157,000 |
| 2009/07/09 | 1,998 | 2,000 | 1,981 | 1,995 | -10 | -0.5% | 208,800 |
| 2009/07/08 | 2,020 | 2,045 | 2,000 | 2,005 | -25 | -1.2% | 125,700 |
| 2009/07/07 | 1,990 | 2,060 | 1,986 | 2,030 | +54 | +2.7% | 273,300 |
| 2009/07/06 | 1,980 | 1,987 | 1,973 | 1,976 | +9 | +0.5% | 164,800 |
| 2009/07/03 | 1,981 | 1,987 | 1,957 | 1,967 | -17 | -0.9% | 240,200 |
| 2009/07/02 | 1,978 | 1,993 | 1,964 | 1,984 | +5 | +0.3% | 221,100 |
| 2009/07/01 | 1,970 | 1,996 | 1,967 | 1,979 | -6 | -0.3% | 144,800 |
| 2009/06/30 | 1,975 | 1,985 | 1,962 | 1,985 | +8 | +0.4% | 202,400 |
| 2009/06/29 | 1,977 | 1,987 | 1,961 | 1,977 | -5 | -0.3% | 183,300 |
| 2009/06/26 | 1,972 | 1,988 | 1,935 | 1,982 | +11 | +0.6% | 171,500 |
| 2009/06/25 | 1,981 | 1,999 | 1,967 | 1,971 | ±0 | ±0% | 137,800 |
| 2009/06/24 | 1,981 | 1,987 | 1,939 | 1,971 | -17 | -0.9% | 266,200 |
| 2009/06/23 | 1,979 | 1,997 | 1,974 | 1,988 | -7 | -0.4% | 166,500 |
| 2009/06/22 | 1,982 | 2,010 | 1,974 | 1,995 | +29 | +1.5% | 209,600 |
| 2009/06/19 | 1,979 | 1,987 | 1,960 | 1,966 | +3 | +0.2% | 226,500 |
| 2009/06/18 | 1,950 | 1,992 | 1,940 | 1,963 | +38 | +2% | 492,100 |
| 2009/06/17 | 1,883 | 1,936 | 1,882 | 1,925 | +44 | +2.3% | 317,500 |
| 2009/06/16 | 1,895 | 1,895 | 1,872 | 1,881 | -2 | -0.1% | 369,400 |
| 2009/06/15 | 1,854 | 1,887 | 1,854 | 1,883 | +31 | +1.7% | 283,900 |
| 2009/06/12 | 1,840 | 1,869 | 1,839 | 1,852 | +20 | +1.1% | 347,500 |
| 2009/06/11 | 1,824 | 1,835 | 1,805 | 1,832 | +27 | +1.5% | 290,600 |
| 2009/06/10 | 1,810 | 1,811 | 1,791 | 1,805 | -6 | -0.3% | 346,700 |
| 2009/06/09 | 1,810 | 1,836 | 1,800 | 1,811 | -27 | -1.5% | 283,400 |
| 2009/06/08 | 1,850 | 1,864 | 1,833 | 1,838 | -11 | -0.6% | 145,100 |
| 2009/06/05 | 1,880 | 1,880 | 1,842 | 1,849 | -19 | -1% | 188,100 |
| 2009/06/04 | 1,885 | 1,905 | 1,861 | 1,868 | -16 | -0.8% | 137,800 |
| 2009/06/03 | 1,866 | 1,898 | 1,865 | 1,884 | +18 | +1% | 166,800 |
| 2009/06/02 | 1,900 | 1,907 | 1,855 | 1,866 | -41 | -2.1% | 409,000 |
| 2009/06/01 | 1,918 | 1,923 | 1,900 | 1,907 | -5 | -0.3% | 115,200 |
| 2009/05/29 | 1,929 | 1,929 | 1,910 | 1,912 | -19 | -1% | 188,200 |
| 2009/05/28 | 1,932 | 1,952 | 1,921 | 1,931 | -8 | -0.4% | 141,200 |
| 2009/05/27 | 1,983 | 2,000 | 1,930 | 1,939 | -43 | -2.2% | 194,900 |
| 2009/05/26 | 1,965 | 1,991 | 1,951 | 1,982 | +22 | +1.1% | 239,600 |
| 2009/05/25 | 1,969 | 1,975 | 1,930 | 1,960 | +51 | +2.7% | 281,500 |
| 2009/05/22 | 1,918 | 1,918 | 1,882 | 1,909 | -9 | -0.5% | 438,700 |
| 2009/05/21 | 1,959 | 1,974 | 1,902 | 1,918 | -72 | -3.6% | 419,500 |
| 2009/05/20 | 2,010 | 2,020 | 1,973 | 1,990 | -15 | -0.7% | 323,800 |
| 2009/05/19 | 2,060 | 2,075 | 1,998 | 2,005 | -45 | -2.2% | 214,800 |
| 2009/05/18 | 2,065 | 2,065 | 2,020 | 2,050 | +40 | +2% | 393,800 |
| 2009/05/15 | 2,000 | 2,035 | 1,982 | 2,010 | +34 | +1.7% | 266,500 |
| 2009/05/14 | 1,940 | 1,986 | 1,900 | 1,976 | +52 | +2.7% | 454,900 |
| 2009/05/13 | 1,873 | 1,931 | 1,873 | 1,924 | +56 | +3% | 350,800 |
| 2009/05/12 | 1,898 | 1,914 | 1,858 | 1,868 | -21 | -1.1% | 275,800 |
3751～
3800
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
