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 |
|---|---|---|---|---|---|---|---|
| 2005/09/05 | 1,810 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 38,400 |
| 2005/09/02 | 1,790 | 1,825 | 1,790 | 1,790 | ±0 | ±0% | 187,800 |
| 2005/09/01 | 1,815 | 1,815 | 1,780 | 1,790 | -20 | -1.1% | 123,000 |
| 2005/08/31 | 1,815 | 1,820 | 1,805 | 1,810 | ±0 | ±0% | 87,000 |
| 2005/08/30 | 1,800 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 62,200 |
| 2005/08/29 | 1,805 | 1,805 | 1,790 | 1,795 | -5 | -0.3% | 74,000 |
| 2005/08/26 | 1,780 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 77,400 |
| 2005/08/25 | 1,805 | 1,805 | 1,790 | 1,795 | -20 | -1.1% | 106,000 |
| 2005/08/24 | 1,800 | 1,820 | 1,800 | 1,815 | ±0 | ±0% | 84,800 |
| 2005/08/23 | 1,800 | 1,825 | 1,800 | 1,815 | +10 | +0.6% | 77,800 |
| 2005/08/22 | 1,800 | 1,805 | 1,790 | 1,805 | ±0 | ±0% | 73,600 |
| 2005/08/19 | 1,795 | 1,815 | 1,795 | 1,805 | -5 | -0.3% | 92,200 |
| 2005/08/18 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 76,400 |
| 2005/08/17 | 1,780 | 1,825 | 1,780 | 1,810 | +5 | +0.3% | 108,400 |
| 2005/08/16 | 1,825 | 1,830 | 1,780 | 1,805 | -10 | -0.6% | 232,800 |
| 2005/08/15 | 1,800 | 1,825 | 1,785 | 1,815 | +45 | +2.5% | 185,000 |
| 2005/08/12 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 244,800 |
| 2005/08/11 | 1,750 | 1,825 | 1,745 | 1,800 | +120 | +7.1% | 352,800 |
| 2005/08/10 | 1,725 | 1,725 | 1,665 | 1,680 | -25 | -1.5% | 249,800 |
| 2005/08/09 | 1,690 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 96,000 |
| 2005/08/08 | 1,640 | 1,685 | 1,565 | 1,685 | -30 | -1.7% | 185,600 |
| 2005/08/05 | 1,730 | 1,730 | 1,705 | 1,715 | -15 | -0.9% | 126,800 |
| 2005/08/04 | 1,720 | 1,750 | 1,720 | 1,730 | -5 | -0.3% | 91,800 |
| 2005/08/03 | 1,770 | 1,775 | 1,715 | 1,735 | -40 | -2.3% | 197,200 |
| 2005/08/02 | 1,780 | 1,790 | 1,775 | 1,775 | ±0 | ±0% | 183,200 |
| 2005/08/01 | 1,780 | 1,785 | 1,770 | 1,775 | -5 | -0.3% | 227,400 |
| 2005/07/29 | 1,775 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 137,600 |
| 2005/07/28 | 1,795 | 1,795 | 1,770 | 1,770 | -10 | -0.6% | 103,200 |
| 2005/07/27 | 1,785 | 1,790 | 1,775 | 1,780 | -5 | -0.3% | 164,000 |
| 2005/07/26 | 1,775 | 1,785 | 1,770 | 1,785 | +20 | +1.1% | 92,200 |
| 2005/07/25 | 1,745 | 1,780 | 1,745 | 1,765 | +20 | +1.1% | 238,000 |
| 2005/07/22 | 1,785 | 1,785 | 1,745 | 1,745 | -20 | -1.1% | 129,200 |
| 2005/07/21 | 1,770 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 76,600 |
| 2005/07/20 | 1,795 | 1,800 | 1,765 | 1,770 | -25 | -1.4% | 79,000 |
| 2005/07/19 | 1,795 | 1,800 | 1,770 | 1,795 | +15 | +0.8% | 134,800 |
| 2005/07/15 | 1,780 | 1,815 | 1,775 | 1,780 | +15 | +0.8% | 321,800 |
| 2005/07/14 | 1,775 | 1,775 | 1,750 | 1,765 | -15 | -0.8% | 214,800 |
| 2005/07/13 | 1,790 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 165,600 |
| 2005/07/12 | 1,785 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 164,200 |
| 2005/07/11 | 1,740 | 1,800 | 1,730 | 1,785 | +105 | +6.3% | 599,800 |
| 2005/07/08 | 1,675 | 1,690 | 1,665 | 1,680 | -15 | -0.9% | 55,200 |
| 2005/07/07 | 1,680 | 1,700 | 1,680 | 1,695 | +20 | +1.2% | 103,000 |
| 2005/07/06 | 1,680 | 1,700 | 1,665 | 1,675 | ±0 | ±0% | 120,400 |
| 2005/07/05 | 1,685 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 67,200 |
| 2005/07/04 | 1,685 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 52,800 |
| 2005/07/01 | 1,650 | 1,680 | 1,650 | 1,675 | +15 | +0.9% | 54,000 |
| 2005/06/30 | 1,675 | 1,680 | 1,660 | 1,660 | -15 | -0.9% | 80,400 |
| 2005/06/29 | 1,680 | 1,685 | 1,665 | 1,675 | +30 | +1.8% | 98,000 |
| 2005/06/28 | 1,645 | 1,650 | 1,625 | 1,645 | -10 | -0.6% | 127,200 |
| 2005/06/27 | 1,670 | 1,670 | 1,650 | 1,655 | -20 | -1.2% | 85,200 |
4701～
4750
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
