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 |
|---|---|---|---|---|---|---|---|
| 2000/11/28 | 927.5 | 962.5 | 927.5 | 962.5 | +37.5 | +4.1% | 44,000 |
| 2000/11/27 | 925 | 925 | 925 | 925 | +12.5 | +1.4% | 4,000 |
| 2000/11/24 | 925 | 925 | 912.5 | 912.5 | ±0 | ±0% | 104,000 |
| 2000/11/22 | 875 | 925 | 875 | 912.5 | -37.5 | -3.9% | 36,000 |
| 2000/11/21 | 950 | 950 | 950 | 950 | - | - | 4,000 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 8,000 |
| 2000/11/16 | 1,000 | 1,025 | 1,000 | 1,025 | - | - | 20,000 |
| 2000/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 128,000 |
| 2000/11/10 | 1,162.5 | 1,162.5 | 1,147.5 | 1,150 | -12.5 | -1.1% | 40,000 |
| 2000/11/09 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | -12.5 | -1.1% | 16,000 |
| 2000/11/08 | 1,150 | 1,175 | 1,150 | 1,175 | +47.5 | +4.2% | 16,000 |
| 2000/11/07 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 4,000 |
| 2000/11/06 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | +5 | +0.4% | 16,000 |
| 2000/11/02 | 1,147.5 | 1,147.5 | 1,122.5 | 1,122.5 | -25 | -2.2% | 20,000 |
| 2000/11/01 | 1,157.5 | 1,160 | 1,147.5 | 1,147.5 | -50 | -4.2% | 24,000 |
| 2000/10/31 | 1,195 | 1,197.5 | 1,195 | 1,197.5 | -27.5 | -2.2% | 8,000 |
| 2000/10/30 | 1,137.5 | 1,225 | 1,137.5 | 1,225 | +100 | +8.9% | 20,000 |
| 2000/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | -87.5 | -7.2% | 8,000 |
| 2000/10/26 | 1,200 | 1,212.5 | 1,200 | 1,212.5 | +12.5 | +1% | 8,000 |
| 2000/10/25 | 1,225 | 1,225 | 1,125 | 1,200 | -25 | -2% | 20,000 |
| 2000/10/24 | 1,225 | 1,247.5 | 1,225 | 1,225 | -25 | -2% | 12,000 |
| 2000/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 20,000 |
| 2000/10/20 | 1,250 | 1,252.5 | 1,250 | 1,250 | - | - | 36,000 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/17 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/10/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/12 | 1,225 | 1,225 | 1,225 | 1,225 | -47.5 | -3.7% | 12,000 |
| 2000/10/11 | 1,250 | 1,272.5 | 1,250 | 1,272.5 | +22.5 | +1.8% | 16,000 |
| 2000/10/10 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/06 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/05 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/10/04 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 80,000 |
| 2000/10/03 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/02 | 1,225 | 1,225 | 1,225 | 1,225 | +87.5 | +7.7% | 4,000 |
| 2000/09/29 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -62.5 | -5.2% | 16,000 |
| 2000/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2000/09/27 | 1,177.5 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 32,000 |
| 2000/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 12,000 |
| 2000/09/25 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 20,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2000/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2000/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2000/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 16,000 |
| 2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
5751～
5800
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
