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 |
|---|---|---|---|---|---|---|---|
| 2009/05/11 | 1,890 | 1,896 | 1,873 | 1,889 | +8 | +0.4% | 154,400 |
| 2009/05/08 | 1,874 | 1,891 | 1,865 | 1,881 | +4 | +0.2% | 250,800 |
| 2009/05/07 | 1,886 | 1,910 | 1,866 | 1,877 | -4 | -0.2% | 381,100 |
| 2009/05/01 | 1,890 | 1,928 | 1,867 | 1,881 | +20 | +1.1% | 216,400 |
| 2009/04/30 | 1,862 | 1,900 | 1,856 | 1,861 | +4 | +0.2% | 287,200 |
| 2009/04/28 | 1,862 | 1,907 | 1,856 | 1,857 | +1 | +0.1% | 182,500 |
| 2009/04/27 | 1,878 | 1,890 | 1,846 | 1,856 | +8 | +0.4% | 231,000 |
| 2009/04/24 | 1,877 | 1,877 | 1,845 | 1,848 | -28 | -1.5% | 161,700 |
| 2009/04/23 | 1,907 | 1,907 | 1,845 | 1,876 | -24 | -1.3% | 191,100 |
| 2009/04/22 | 1,880 | 1,907 | 1,865 | 1,900 | +5 | +0.3% | 352,800 |
| 2009/04/21 | 1,815 | 1,897 | 1,812 | 1,895 | +67 | +3.7% | 392,800 |
| 2009/04/20 | 1,850 | 1,850 | 1,816 | 1,828 | -14 | -0.8% | 162,700 |
| 2009/04/17 | 1,851 | 1,864 | 1,831 | 1,842 | -2 | -0.1% | 215,100 |
| 2009/04/16 | 1,900 | 1,901 | 1,832 | 1,844 | -26 | -1.4% | 249,800 |
| 2009/04/15 | 1,841 | 1,870 | 1,822 | 1,870 | +62 | +3.4% | 413,900 |
| 2009/04/14 | 1,840 | 1,840 | 1,802 | 1,808 | -3 | -0.2% | 276,200 |
| 2009/04/13 | 1,800 | 1,842 | 1,791 | 1,811 | +12 | +0.7% | 194,500 |
| 2009/04/10 | 1,833 | 1,834 | 1,789 | 1,799 | -6 | -0.3% | 173,900 |
| 2009/04/09 | 1,849 | 1,849 | 1,796 | 1,805 | -45 | -2.4% | 362,500 |
| 2009/04/08 | 1,852 | 1,868 | 1,830 | 1,850 | +5 | +0.3% | 275,600 |
| 2009/04/07 | 1,855 | 1,868 | 1,804 | 1,845 | -14 | -0.8% | 300,500 |
| 2009/04/06 | 1,880 | 1,888 | 1,846 | 1,859 | -4 | -0.2% | 211,800 |
| 2009/04/03 | 1,889 | 1,912 | 1,860 | 1,863 | +3 | +0.2% | 346,000 |
| 2009/04/02 | 1,850 | 1,867 | 1,835 | 1,860 | +44 | +2.4% | 194,800 |
| 2009/04/01 | 1,793 | 1,832 | 1,793 | 1,816 | +8 | +0.4% | 176,000 |
| 2009/03/31 | 1,810 | 1,858 | 1,792 | 1,808 | +8 | +0.4% | 172,200 |
| 2009/03/30 | 1,883 | 1,883 | 1,800 | 1,800 | -35 | -1.9% | 207,500 |
| 2009/03/27 | 1,826 | 1,889 | 1,822 | 1,835 | +18 | +1% | 259,400 |
| 2009/03/26 | 1,850 | 1,858 | 1,791 | 1,817 | -47 | -2.5% | 312,400 |
| 2009/03/25 | 1,820 | 1,871 | 1,792 | 1,864 | +65 | +3.6% | 308,000 |
| 2009/03/24 | 1,785 | 1,810 | 1,776 | 1,799 | +29 | +1.6% | 238,100 |
| 2009/03/23 | 1,720 | 1,771 | 1,720 | 1,770 | +29 | +1.7% | 267,600 |
| 2009/03/19 | 1,784 | 1,784 | 1,723 | 1,741 | -26 | -1.5% | 235,700 |
| 2009/03/18 | 1,808 | 1,850 | 1,760 | 1,767 | -13 | -0.7% | 323,300 |
| 2009/03/17 | 1,692 | 1,794 | 1,685 | 1,780 | +115 | +6.9% | 418,000 |
| 2009/03/16 | 1,660 | 1,722 | 1,660 | 1,665 | +39 | +2.4% | 414,500 |
| 2009/03/13 | 1,634 | 1,688 | 1,607 | 1,626 | -31 | -1.9% | 1,063,600 |
| 2009/03/12 | 1,751 | 1,755 | 1,629 | 1,657 | -140 | -7.8% | 597,300 |
| 2009/03/11 | 1,835 | 1,850 | 1,795 | 1,797 | +22 | +1.2% | 260,900 |
| 2009/03/10 | 1,850 | 1,850 | 1,770 | 1,775 | -80 | -4.3% | 264,400 |
| 2009/03/09 | 1,900 | 1,929 | 1,820 | 1,855 | -78 | -4% | 421,200 |
| 2009/03/06 | 1,960 | 1,967 | 1,926 | 1,933 | -67 | -3.4% | 239,900 |
| 2009/03/05 | 2,015 | 2,050 | 1,985 | 2,000 | -10 | -0.5% | 228,000 |
| 2009/03/04 | 2,000 | 2,040 | 1,951 | 2,010 | -15 | -0.7% | 175,600 |
| 2009/03/03 | 2,025 | 2,090 | 1,982 | 2,025 | -40 | -1.9% | 239,300 |
| 2009/03/02 | 2,075 | 2,075 | 2,020 | 2,065 | -10 | -0.5% | 334,900 |
| 2009/02/27 | 1,923 | 2,075 | 1,882 | 2,075 | +153 | +8% | 331,000 |
| 2009/02/26 | 1,980 | 1,982 | 1,907 | 1,922 | -88 | -4.4% | 407,700 |
| 2009/02/25 | 2,065 | 2,075 | 1,980 | 2,010 | -15 | -0.7% | 224,300 |
| 2009/02/24 | 2,005 | 2,040 | 1,980 | 2,025 | -65 | -3.1% | 176,800 |
3801～
3850
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
