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 |
|---|---|---|---|---|---|---|---|
| 2005/01/27 | 1,477.5 | 1,480 | 1,450 | 1,457.5 | -17.5 | -1.2% | 380,000 |
| 2005/01/26 | 1,492.5 | 1,495 | 1,470 | 1,475 | +2.5 | +0.2% | 428,800 |
| 2005/01/25 | 1,485 | 1,495 | 1,455 | 1,472.5 | +7.5 | +0.5% | 988,400 |
| 2005/01/24 | 1,432.5 | 1,465 | 1,430 | 1,465 | +65 | +4.6% | 857,600 |
| 2005/01/21 | 1,405 | 1,417.5 | 1,392.5 | 1,400 | -5 | -0.4% | 794,000 |
| 2005/01/20 | 1,445 | 1,445 | 1,400 | 1,405 | -42.5 | -2.9% | 690,200 |
| 2005/01/19 | 1,480 | 1,497.5 | 1,445 | 1,447.5 | -27.5 | -1.9% | 342,400 |
| 2005/01/18 | 1,510 | 1,510 | 1,467.5 | 1,475 | -40 | -2.6% | 384,600 |
| 2005/01/17 | 1,550 | 1,550 | 1,510 | 1,515 | -20 | -1.3% | 274,600 |
| 2005/01/14 | 1,545 | 1,550 | 1,535 | 1,535 | -15 | -1% | 175,800 |
| 2005/01/13 | 1,570 | 1,575 | 1,545 | 1,550 | -10 | -0.6% | 210,800 |
| 2005/01/12 | 1,560 | 1,565 | 1,550 | 1,560 | +20 | +1.3% | 223,200 |
| 2005/01/11 | 1,535 | 1,560 | 1,530 | 1,540 | +5 | +0.3% | 468,800 |
| 2005/01/07 | 1,625 | 1,625 | 1,530 | 1,535 | -110 | -6.7% | 796,200 |
| 2005/01/06 | 1,650 | 1,660 | 1,615 | 1,645 | ±0 | ±0% | 115,400 |
| 2005/01/05 | 1,710 | 1,710 | 1,640 | 1,645 | -70 | -4.1% | 202,000 |
| 2005/01/04 | 1,750 | 1,770 | 1,710 | 1,715 | -25 | -1.4% | 140,000 |
| 2004/12/30 | 1,730 | 1,750 | 1,705 | 1,740 | +55 | +3.3% | 97,200 |
| 2004/12/29 | 1,665 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 159,600 |
| 2004/12/28 | 1,625 | 1,660 | 1,605 | 1,655 | +50 | +3.1% | 134,000 |
| 2004/12/27 | 1,620 | 1,625 | 1,600 | 1,605 | -10 | -0.6% | 110,600 |
| 2004/12/24 | 1,575 | 1,615 | 1,575 | 1,615 | +45 | +2.9% | 107,200 |
| 2004/12/22 | 1,580 | 1,580 | 1,565 | 1,570 | -5 | -0.3% | 73,400 |
| 2004/12/21 | 1,570 | 1,585 | 1,570 | 1,575 | +10 | +0.6% | 95,200 |
| 2004/12/20 | 1,560 | 1,570 | 1,545 | 1,565 | +10 | +0.6% | 67,400 |
| 2004/12/17 | 1,530 | 1,565 | 1,525 | 1,555 | +30 | +2% | 117,800 |
| 2004/12/16 | 1,545 | 1,550 | 1,515 | 1,525 | -20 | -1.3% | 133,400 |
| 2004/12/15 | 1,575 | 1,575 | 1,540 | 1,545 | -30 | -1.9% | 83,400 |
| 2004/12/14 | 1,500 | 1,585 | 1,500 | 1,575 | +50 | +3.3% | 143,000 |
| 2004/12/13 | 1,585 | 1,610 | 1,520 | 1,525 | -60 | -3.8% | 126,200 |
| 2004/12/10 | 1,620 | 1,620 | 1,580 | 1,585 | ±0 | ±0% | 133,800 |
| 2004/12/09 | 1,605 | 1,605 | 1,575 | 1,585 | -15 | -0.9% | 122,000 |
| 2004/12/08 | 1,595 | 1,605 | 1,570 | 1,600 | +5 | +0.3% | 70,000 |
| 2004/12/07 | 1,610 | 1,625 | 1,575 | 1,595 | -25 | -1.5% | 57,000 |
| 2004/12/06 | 1,625 | 1,645 | 1,620 | 1,620 | ±0 | ±0% | 62,400 |
| 2004/12/03 | 1,650 | 1,655 | 1,620 | 1,620 | -30 | -1.8% | 57,600 |
| 2004/12/02 | 1,650 | 1,695 | 1,635 | 1,650 | +40 | +2.5% | 73,000 |
| 2004/12/01 | 1,650 | 1,655 | 1,610 | 1,610 | -55 | -3.3% | 107,400 |
| 2004/11/30 | 1,700 | 1,700 | 1,665 | 1,665 | -35 | -2.1% | 47,200 |
| 2004/11/29 | 1,700 | 1,715 | 1,685 | 1,700 | -15 | -0.9% | 64,600 |
| 2004/11/26 | 1,700 | 1,765 | 1,700 | 1,715 | +40 | +2.4% | 225,400 |
| 2004/11/25 | 1,670 | 1,680 | 1,655 | 1,675 | -15 | -0.9% | 133,200 |
| 2004/11/24 | 1,705 | 1,715 | 1,690 | 1,690 | -30 | -1.7% | 86,400 |
| 2004/11/22 | 1,735 | 1,735 | 1,675 | 1,720 | -15 | -0.9% | 125,400 |
| 2004/11/19 | 1,745 | 1,750 | 1,725 | 1,735 | +5 | +0.3% | 146,200 |
| 2004/11/18 | 1,780 | 1,795 | 1,720 | 1,730 | -45 | -2.5% | 200,200 |
| 2004/11/17 | 1,780 | 1,785 | 1,765 | 1,775 | +10 | +0.6% | 148,800 |
| 2004/11/16 | 1,730 | 1,775 | 1,710 | 1,765 | +35 | +2% | 234,600 |
| 2004/11/15 | 1,660 | 1,760 | 1,660 | 1,730 | +95 | +5.8% | 385,800 |
| 2004/11/12 | 1,595 | 1,645 | 1,580 | 1,635 | +55 | +3.5% | 331,800 |
4851～
4900
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
