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 |
|---|---|---|---|---|---|---|---|
| 2000/09/04 | 1,245 | 1,245 | 1,245 | 1,245 | +32.5 | +2.7% | 8,000 |
| 2000/09/01 | 1,225 | 1,225 | 1,212.5 | 1,212.5 | - | - | 12,000 |
| 2000/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/30 | 1,257.5 | 1,257.5 | 1,235 | 1,235 | - | - | 8,000 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 1,225 | 1,237.5 | 1,225 | 1,237.5 | +62.5 | +5.3% | 12,000 |
| 2000/08/25 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 64,000 |
| 2000/08/24 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 128,000 |
| 2000/08/23 | 1,173.8 | 1,175 | 1,173.8 | 1,175 | - | - | 128,000 |
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/18 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 24,000 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,188.8 | 1,225 | 1,188.8 | 1,225 | +37.5 | +3.2% | 24,000 |
| 2000/08/15 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +11.2 | +1% | 16,000 |
| 2000/08/14 | 1,187.5 | 1,187.5 | 1,175 | 1,176.3 | -11.2 | -0.9% | 48,000 |
| 2000/08/11 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 40,000 |
| 2000/08/10 | 1,193.8 | 1,200 | 1,187.5 | 1,187.5 | - | - | 32,000 |
| 2000/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/08 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 8,000 |
| 2000/08/07 | 1,175 | 1,187.5 | 1,162.5 | 1,187.5 | +11.2 | +1% | 48,000 |
| 2000/08/04 | 1,175 | 1,176.3 | 1,175 | 1,176.3 | -23.7 | -2% | 32,000 |
| 2000/08/03 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 16,000 |
| 2000/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 8,000 |
| 2000/08/01 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 64,000 |
| 2000/07/31 | 1,250 | 1,250 | 1,225 | 1,250 | -50 | -3.8% | 48,000 |
| 2000/07/28 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | +75 | +6.1% | 40,000 |
| 2000/07/27 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 16,000 |
| 2000/07/26 | 1,248.8 | 1,251.3 | 1,248.8 | 1,250 | ±0 | ±0% | 48,000 |
| 2000/07/25 | 1,226.3 | 1,250 | 1,226.3 | 1,250 | +25 | +2% | 16,000 |
| 2000/07/24 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/07/21 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 40,000 |
| 2000/07/19 | 1,262.5 | 1,262.5 | 1,237.5 | 1,250 | -37.5 | -2.9% | 64,000 |
| 2000/07/18 | 1,362.5 | 1,362.5 | 1,287.5 | 1,287.5 | -25 | -1.9% | 48,000 |
| 2000/07/17 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -25 | -1.9% | 8,000 |
| 2000/07/14 | 1,313.8 | 1,337.5 | 1,313.8 | 1,337.5 | +25 | +1.9% | 32,000 |
| 2000/07/13 | 1,337.5 | 1,337.5 | 1,301.3 | 1,312.5 | +25 | +1.9% | 64,000 |
| 2000/07/12 | 1,312.5 | 1,312.5 | 1,287.5 | 1,287.5 | -25 | -1.9% | 32,000 |
| 2000/07/11 | 1,251.3 | 1,337.5 | 1,251.3 | 1,312.5 | - | - | 96,000 |
| 2000/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/07 | 1,212.5 | 1,250 | 1,212.5 | 1,250 | +62.5 | +5.3% | 96,000 |
| 2000/07/06 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 120,000 |
| 2000/07/05 | 1,188.8 | 1,191.3 | 1,175 | 1,175 | +62.5 | +5.6% | 72,000 |
| 2000/07/04 | 1,125 | 1,125 | 1,100 | 1,112.5 | -62.5 | -5.3% | 88,000 |
| 2000/07/03 | 1,225 | 1,225 | 1,162.5 | 1,175 | -62.5 | -5.1% | 88,000 |
| 2000/06/30 | 1,237.5 | 1,237.5 | 1,200 | 1,237.5 | -12.5 | -1% | 104,000 |
| 2000/06/29 | 1,261.3 | 1,262.5 | 1,250 | 1,250 | -12.5 | -1% | 80,000 |
| 2000/06/28 | 1,325 | 1,325 | 1,262.5 | 1,262.5 | -37.5 | -2.9% | 88,000 |
| 2000/06/27 | 1,375 | 1,400 | 1,275 | 1,300 | -76.3 | -5.5% | 288,000 |
| 2000/06/26 | 1,306.3 | 1,448.8 | 1,306.3 | 1,376.3 | +88.8 | +6.9% | 504,000 |
5801～
5850
件表示中 / 5855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 | 235,100円 | +8.8% | +9.1% | 1.49% | 17.02倍 | 1.82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 |
| ツルハＨＤ | 995,600円 | +6.5% | +3.7% | 2.68% | 18.69倍 | 1.72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 |
| ウエルシアＨＤ | 230,800円 | +5.7% | +6.8% | 1.56% | 17.66倍 | 2.01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 |
| ヤマダＨＤ | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53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 | 142,700円 | +3.6% | -16.6% | 2.80% | 15.95倍 | 0.98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
