7649: スギＨＬＤＧ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 369,852百万円
単元株式 100
PER/PBR/配当 28.75 / 2.98 / 40(0.68%)
権利/配当落日 16/02/25 / 15/11/05
年初来高/安 6,660.0(16/01/04) / 5,220.0(16/02/12)
上場来高/安 8,330.0(04/01/08) / 1,597.0(11/03/15)
信用買/売 15,200 / 50,600 (0.3)
株式分割情報
2006/02/23 分割: 1株 -> 2株
2004/02/24 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 5950.0 6010.0 5890.0 5940.0 258900
2019/10/10 5910.0 5940.0 5840.0 5910.0 281200
2019/10/09 5900.0 5930.0 5870.0 5900.0 172100
2019/10/08 6010.0 6010.0 5890.0 5910.0 199200
2019/10/07 5860.0 5930.0 5850.0 5920.0 137100
2019/10/04 5830.0 5920.0 5790.0 5880.0 182100
2019/10/03 5830.0 5930.0 5830.0 5890.0 154600
2019/10/02 5870.0 5930.0 5840.0 5900.0 249900
2019/10/01 5840.0 5950.0 5830.0 5910.0 295000
2019/09/30 5800.0 5860.0 5770.0 5850.0 225400
2019/09/27 5920.0 5930.0 5800.0 5880.0 230900
2019/09/26 5990.0 6090.0 5960.0 5980.0 435700
2019/09/25 5910.0 5980.0 5820.0 5890.0 478700
2019/09/24 5700.0 5880.0 5700.0 5830.0 400300
2019/09/20 5790.0 5820.0 5750.0 5800.0 234300
2019/09/19 5720.0 5830.0 5710.0 5800.0 257300
2019/09/18 5860.0 5880.0 5780.0 5810.0 186700
2019/09/17 5800.0 5890.0 5790.0 5880.0 133400
2019/09/13 5780.0 5840.0 5740.0 5780.0 238800
2019/09/12 5760.0 5830.0 5740.0 5770.0 154600
2019/09/11 5720.0 5810.0 5710.0 5740.0 297800
2019/09/10 5670.0 5670.0 5590.0 5620.0 116000
2019/09/09 5580.0 5700.0 5580.0 5680.0 111700
2019/09/06 5640.0 5640.0 5580.0 5580.0 68900
2019/09/05 5610.0 5640.0 5580.0 5600.0 110500
2019/09/04 5570.0 5630.0 5570.0 5610.0 149400
2019/09/03 5530.0 5560.0 5470.0 5530.0 169100
2019/09/02 5530.0 5590.0 5530.0 5560.0 69000
2019/08/30 5540.0 5590.0 5530.0 5570.0 201500
2019/08/29 5540.0 5570.0 5500.0 5550.0 142600
2019/08/28 5520.0 5560.0 5510.0 5530.0 220200
2019/08/27 5530.0 5570.0 5500.0 5540.0 124800
2019/08/26 5410.0 5480.0 5400.0 5450.0 104500
2019/08/23 5470.0 5580.0 5460.0 5530.0 186500
2019/08/22 5380.0 5420.0 5360.0 5420.0 84500
2019/08/21 5330.0 5390.0 5280.0 5370.0 102700
2019/08/20 5410.0 5440.0 5350.0 5400.0 164200
2019/08/19 5440.0 5460.0 5410.0 5420.0 142400
2019/08/16 5360.0 5510.0 5340.0 5440.0 321000
2019/08/15 5360.0 5380.0 5280.0 5320.0 303100
2019/08/14 5180.0 5440.0 5130.0 5390.0 801300
2019/08/13 5130.0 5210.0 5070.0 5170.0 263300
2019/08/09 5180.0 5210.0 5110.0 5140.0 139300
2019/08/08 5210.0 5230.0 5160.0 5180.0 126300
2019/08/07 5180.0 5210.0 5130.0 5210.0 171000
2019/08/06 5030.0 5190.0 5010.0 5180.0 159600
2019/08/05 5130.0 5170.0 5070.0 5130.0 131800
2019/08/02 5160.0 5220.0 5140.0 5170.0 129800
2019/08/01 5250.0 5250.0 5180.0 5240.0 60100
2019/07/31 5250.0 5280.0 5230.0 5260.0 151100
2019/07/30 5230.0 5260.0 5220.0 5240.0 98800
2019/07/29 5160.0 5210.0 5150.0 5200.0 88400
2019/07/26 5210.0 5210.0 5050.0 5140.0 180500
2019/07/25 5240.0 5290.0 5220.0 5230.0 114900
2019/07/24 5210.0 5260.0 5170.0 5250.0 138600
2019/07/23 5210.0 5240.0 5170.0 5190.0 121100
2019/07/22 5220.0 5260.0 5200.0 5210.0 158000
2019/07/19 5190.0 5310.0 5180.0 5290.0 114300
2019/07/18 5260.0 5280.0 5210.0 5240.0 164500
2019/07/17 5250.0 5290.0 5210.0 5270.0 209800
2019/07/16 5280.0 5310.0 5270.0 5300.0 104100
2019/07/12 5250.0 5310.0 5250.0 5300.0 113100
2019/07/11 5220.0 5310.0 5220.0 5280.0 182600
2019/07/10 5190.0 5230.0 5190.0 5210.0 120100