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 |
|---|---|---|---|---|---|---|---|
| 2001/04/25 | 977.5 | 1,042.5 | 977.5 | 1,042.5 | +67.5 | +6.9% | 20,000 |
| 2001/04/24 | 975 | 1,000 | 975 | 975 | ±0 | ±0% | 40,000 |
| 2001/04/23 | 977.5 | 1,000 | 975 | 975 | ±0 | ±0% | 56,000 |
| 2001/04/20 | 950 | 975 | 950 | 975 | +50 | +5.4% | 8,000 |
| 2001/04/19 | 890 | 925 | 890 | 925 | +35 | +3.9% | 16,000 |
| 2001/04/18 | 787.5 | 890 | 787.5 | 890 | - | - | 16,000 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 775 | 787.5 | 775 | 787.5 | -75 | -8.7% | 12,000 |
| 2001/04/13 | 862.5 | 862.5 | 862.5 | 862.5 | -62.5 | -6.8% | 4,000 |
| 2001/04/12 | 925 | 925 | 925 | 925 | ±0 | ±0% | 8,000 |
| 2001/04/11 | 925 | 925 | 925 | 925 | ±0 | ±0% | 20,000 |
| 2001/04/10 | 925 | 925 | 925 | 925 | ±0 | ±0% | 12,000 |
| 2001/04/09 | 925 | 925 | 925 | 925 | ±0 | ±0% | 4,000 |
| 2001/04/06 | 925 | 925 | 925 | 925 | ±0 | ±0% | 16,000 |
| 2001/04/05 | 925 | 925 | 925 | 925 | ±0 | ±0% | 4,000 |
| 2001/04/04 | 927.5 | 927.5 | 925 | 925 | - | - | 16,000 |
| 2001/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/02 | 937.5 | 937.5 | 937.5 | 937.5 | ±0 | ±0% | 4,000 |
| 2001/03/30 | 937.5 | 937.5 | 937.5 | 937.5 | -12.5 | -1.3% | 4,000 |
| 2001/03/29 | 950 | 950 | 950 | 950 | +25 | +2.7% | 40,000 |
| 2001/03/28 | 925 | 925 | 900 | 925 | - | - | 20,000 |
| 2001/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/26 | 925 | 925 | 925 | 925 | ±0 | ±0% | 16,000 |
| 2001/03/23 | 975 | 975 | 925 | 925 | -75 | -7.5% | 20,000 |
| 2001/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 20,000 |
| 2001/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | +12.5 | +1.3% | 12,000 |
| 2001/03/19 | 987.5 | 995 | 975 | 987.5 | +12.5 | +1.3% | 48,000 |
| 2001/03/16 | 975 | 975 | 975 | 975 | ±0 | ±0% | 32,000 |
| 2001/03/15 | 975 | 975 | 975 | 975 | +25 | +2.6% | 40,000 |
| 2001/03/14 | 950 | 950 | 950 | 950 | ±0 | ±0% | 32,000 |
| 2001/03/13 | 937.5 | 950 | 937.5 | 950 | - | - | 12,000 |
| 2001/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/09 | 950 | 950 | 945 | 945 | -5 | -0.5% | 8,000 |
| 2001/03/08 | 950 | 950 | 950 | 950 | -2.5 | -0.3% | 16,000 |
| 2001/03/07 | 950 | 952.5 | 950 | 952.5 | +2.5 | +0.3% | 16,000 |
| 2001/03/06 | 950 | 950 | 950 | 950 | +25 | +2.7% | 36,000 |
| 2001/03/05 | 975 | 975 | 925 | 925 | -45 | -4.6% | 24,000 |
| 2001/03/02 | 970 | 970 | 970 | 970 | -5 | -0.5% | 4,000 |
| 2001/03/01 | 980 | 980 | 975 | 975 | +2.5 | +0.3% | 48,000 |
| 2001/02/28 | 980 | 980 | 972.5 | 972.5 | -2.5 | -0.3% | 32,000 |
| 2001/02/27 | 977.5 | 982.5 | 975 | 975 | -5 | -0.5% | 40,000 |
| 2001/02/26 | 987.5 | 987.5 | 980 | 980 | -7.5 | -0.8% | 12,000 |
| 2001/02/23 | 1,000 | 1,000 | 987.5 | 987.5 | -12.5 | -1.3% | 20,000 |
| 2001/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 24,000 |
| 2001/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 32,000 |
| 2001/02/20 | 1,000 | 1,002.5 | 987.5 | 1,000 | +12.5 | +1.3% | 148,000 |
| 2001/02/19 | 1,002.5 | 1,002.5 | 975 | 987.5 | -12.5 | -1.3% | 72,000 |
| 2001/02/16 | 995 | 1,000 | 995 | 1,000 | +2.5 | +0.3% | 48,000 |
| 2001/02/15 | 950 | 997.5 | 950 | 997.5 | +60 | +6.4% | 48,000 |
| 2001/02/14 | 950 | 952.5 | 925 | 937.5 | -25 | -2.6% | 36,000 |
5651～
5700
件表示中 / 5862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 | 240,800円 | +8.8% | +9.1% | 1.45% | 17.43倍 | 1.87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 |
| ウエルシアＨＤ | 229,000円 | +5.7% | +6.8% | 1.57% | 17.52倍 | 1.99倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| ツルハＨＤ | 956,400円 | +6.5% | +3.7% | 2.79% | 17.96倍 | 1.65倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議開始 |
| ヤマダＨＤ | 43,100円 | +4.6% | +13.1% | 3.02% | 10.56倍 | 0.48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 |
| Ｊフロント | 145,600円 | +3.6% | -16.6% | 2.75% | 16.27倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
