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 |
|---|---|---|---|---|---|---|---|
| 2005/04/11 | 1,425 | 1,480 | 1,422.5 | 1,472.5 | +62.5 | +4.4% | 784,400 |
| 2005/04/08 | 1,410 | 1,417.5 | 1,405 | 1,410 | ±0 | ±0% | 85,000 |
| 2005/04/07 | 1,407.5 | 1,412.5 | 1,402.5 | 1,410 | +5 | +0.4% | 104,800 |
| 2005/04/06 | 1,425 | 1,425 | 1,400 | 1,405 | -17.5 | -1.2% | 164,800 |
| 2005/04/05 | 1,425 | 1,445 | 1,422.5 | 1,422.5 | +15 | +1.1% | 290,600 |
| 2005/04/04 | 1,375 | 1,437.5 | 1,370 | 1,407.5 | +32.5 | +2.4% | 519,600 |
| 2005/04/01 | 1,385 | 1,392.5 | 1,375 | 1,375 | -22.5 | -1.6% | 192,400 |
| 2005/03/31 | 1,382.5 | 1,402.5 | 1,382.5 | 1,397.5 | +17.5 | +1.3% | 197,800 |
| 2005/03/30 | 1,400 | 1,402.5 | 1,377.5 | 1,380 | -25 | -1.8% | 204,000 |
| 2005/03/29 | 1,437.5 | 1,437.5 | 1,397.5 | 1,405 | -30 | -2.1% | 276,800 |
| 2005/03/28 | 1,417.5 | 1,435 | 1,415 | 1,435 | +15 | +1.1% | 91,000 |
| 2005/03/25 | 1,430 | 1,435 | 1,417.5 | 1,420 | -7.5 | -0.5% | 105,200 |
| 2005/03/24 | 1,450 | 1,450 | 1,427.5 | 1,427.5 | -25 | -1.7% | 145,600 |
| 2005/03/23 | 1,455 | 1,455 | 1,435 | 1,452.5 | -10 | -0.7% | 132,400 |
| 2005/03/22 | 1,437.5 | 1,467.5 | 1,430 | 1,462.5 | +22.5 | +1.6% | 239,200 |
| 2005/03/18 | 1,432.5 | 1,445 | 1,432.5 | 1,440 | +7.5 | +0.5% | 50,200 |
| 2005/03/17 | 1,442.5 | 1,447.5 | 1,425 | 1,432.5 | -12.5 | -0.9% | 84,800 |
| 2005/03/16 | 1,442.5 | 1,450 | 1,437.5 | 1,445 | +2.5 | +0.2% | 96,200 |
| 2005/03/15 | 1,462.5 | 1,467.5 | 1,440 | 1,442.5 | -20 | -1.4% | 143,200 |
| 2005/03/14 | 1,467.5 | 1,472.5 | 1,462.5 | 1,462.5 | -5 | -0.3% | 96,600 |
| 2005/03/11 | 1,477.5 | 1,480 | 1,465 | 1,467.5 | ±0 | ±0% | 191,600 |
| 2005/03/10 | 1,472.5 | 1,477.5 | 1,465 | 1,467.5 | -5 | -0.3% | 66,800 |
| 2005/03/09 | 1,472.5 | 1,477.5 | 1,467.5 | 1,472.5 | ±0 | ±0% | 111,200 |
| 2005/03/08 | 1,472.5 | 1,477.5 | 1,472.5 | 1,472.5 | -7.5 | -0.5% | 66,200 |
| 2005/03/07 | 1,480 | 1,482.5 | 1,470 | 1,480 | -2.5 | -0.2% | 104,800 |
| 2005/03/04 | 1,485 | 1,490 | 1,477.5 | 1,482.5 | -12.5 | -0.8% | 82,800 |
| 2005/03/03 | 1,497.5 | 1,500 | 1,485 | 1,495 | -5 | -0.3% | 117,200 |
| 2005/03/02 | 1,485 | 1,510 | 1,485 | 1,500 | +17.5 | +1.2% | 326,600 |
| 2005/03/01 | 1,460 | 1,485 | 1,457.5 | 1,482.5 | +17.5 | +1.2% | 193,800 |
| 2005/02/28 | 1,465 | 1,472.5 | 1,457.5 | 1,465 | +5 | +0.3% | 106,800 |
| 2005/02/25 | 1,470 | 1,472.5 | 1,460 | 1,460 | -7.5 | -0.5% | 71,000 |
| 2005/02/24 | 1,465 | 1,472.5 | 1,455 | 1,467.5 | +2.5 | +0.2% | 107,000 |
| 2005/02/23 | 1,452.5 | 1,467.5 | 1,450 | 1,465 | -5 | -0.3% | 156,800 |
| 2005/02/22 | 1,480 | 1,482.5 | 1,467.5 | 1,470 | -10 | -0.7% | 235,800 |
| 2005/02/21 | 1,460 | 1,482.5 | 1,460 | 1,480 | +30 | +2.1% | 228,600 |
| 2005/02/18 | 1,427.5 | 1,455 | 1,422.5 | 1,450 | +10 | +0.7% | 276,000 |
| 2005/02/17 | 1,452.5 | 1,460 | 1,437.5 | 1,440 | -15 | -1% | 284,800 |
| 2005/02/16 | 1,455 | 1,467.5 | 1,455 | 1,455 | -2.5 | -0.2% | 228,000 |
| 2005/02/15 | 1,465 | 1,467.5 | 1,452.5 | 1,457.5 | -12.5 | -0.9% | 108,400 |
| 2005/02/14 | 1,480 | 1,482.5 | 1,470 | 1,470 | -10 | -0.7% | 144,400 |
| 2005/02/10 | 1,490 | 1,490 | 1,470 | 1,480 | -12.5 | -0.8% | 185,200 |
| 2005/02/09 | 1,500 | 1,500 | 1,485 | 1,492.5 | -5 | -0.3% | 179,200 |
| 2005/02/08 | 1,497.5 | 1,515 | 1,495 | 1,497.5 | +2.5 | +0.2% | 293,400 |
| 2005/02/07 | 1,495 | 1,515 | 1,492.5 | 1,495 | +5 | +0.3% | 377,400 |
| 2005/02/04 | 1,495 | 1,497.5 | 1,477.5 | 1,490 | -2.5 | -0.2% | 310,400 |
| 2005/02/03 | 1,480 | 1,495 | 1,470 | 1,492.5 | +27.5 | +1.9% | 456,400 |
| 2005/02/02 | 1,462.5 | 1,485 | 1,452.5 | 1,465 | +22.5 | +1.6% | 564,200 |
| 2005/02/01 | 1,467.5 | 1,467.5 | 1,442.5 | 1,442.5 | -10 | -0.7% | 236,400 |
| 2005/01/31 | 1,447.5 | 1,457.5 | 1,435 | 1,452.5 | +15 | +1% | 226,600 |
| 2005/01/28 | 1,460 | 1,462.5 | 1,425 | 1,437.5 | -20 | -1.4% | 321,800 |
4801～
4850
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
