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 |
|---|---|---|---|---|---|---|---|
| 2005/05/02 | 1,440 | 1,450 | 1,420 | 1,430 | -7.5 | -0.5% | 81,600 |
| 2005/04/28 | 1,420 | 1,440 | 1,417.5 | 1,437.5 | +12.5 | +0.9% | 55,800 |
| 2005/04/27 | 1,422.5 | 1,435 | 1,415 | 1,425 | -30 | -2.1% | 125,000 |
| 2005/04/26 | 1,457.5 | 1,460 | 1,450 | 1,455 | ±0 | ±0% | 84,000 |
| 2005/04/25 | 1,457.5 | 1,465 | 1,442.5 | 1,455 | ±0 | ±0% | 171,600 |
| 2005/04/22 | 1,440 | 1,465 | 1,435 | 1,455 | +17.5 | +1.2% | 252,400 |
| 2005/04/21 | 1,432.5 | 1,447.5 | 1,415 | 1,437.5 | +5 | +0.3% | 172,400 |
| 2005/04/20 | 1,435 | 1,437.5 | 1,420 | 1,432.5 | +10 | +0.7% | 115,000 |
| 2005/04/19 | 1,402.5 | 1,430 | 1,397.5 | 1,422.5 | +25 | +1.8% | 149,800 |
| 2005/04/18 | 1,407.5 | 1,417.5 | 1,387.5 | 1,397.5 | -45 | -3.1% | 264,600 |
| 2005/04/15 | 1,452.5 | 1,452.5 | 1,437.5 | 1,442.5 | -20 | -1.4% | 140,000 |
| 2005/04/14 | 1,465 | 1,465 | 1,457.5 | 1,462.5 | -2.5 | -0.2% | 340,600 |
| 2005/04/13 | 1,477.5 | 1,477.5 | 1,460 | 1,465 | -12.5 | -0.8% | 184,400 |
| 2005/04/12 | 1,480 | 1,487.5 | 1,472.5 | 1,477.5 | +5 | +0.3% | 422,400 |
| 2005/04/11 | 1,425 | 1,480 | 1,422.5 | 1,472.5 | +62.5 | +4.4% | 784,400 |
| 2005/04/08 | 1,410 | 1,417.5 | 1,405 | 1,410 | ±0 | ±0% | 85,000 |
| 2005/04/07 | 1,407.5 | 1,412.5 | 1,402.5 | 1,410 | +5 | +0.4% | 104,800 |
| 2005/04/06 | 1,425 | 1,425 | 1,400 | 1,405 | -17.5 | -1.2% | 164,800 |
| 2005/04/05 | 1,425 | 1,445 | 1,422.5 | 1,422.5 | +15 | +1.1% | 290,600 |
| 2005/04/04 | 1,375 | 1,437.5 | 1,370 | 1,407.5 | +32.5 | +2.4% | 519,600 |
| 2005/04/01 | 1,385 | 1,392.5 | 1,375 | 1,375 | -22.5 | -1.6% | 192,400 |
| 2005/03/31 | 1,382.5 | 1,402.5 | 1,382.5 | 1,397.5 | +17.5 | +1.3% | 197,800 |
| 2005/03/30 | 1,400 | 1,402.5 | 1,377.5 | 1,380 | -25 | -1.8% | 204,000 |
| 2005/03/29 | 1,437.5 | 1,437.5 | 1,397.5 | 1,405 | -30 | -2.1% | 276,800 |
| 2005/03/28 | 1,417.5 | 1,435 | 1,415 | 1,435 | +15 | +1.1% | 91,000 |
| 2005/03/25 | 1,430 | 1,435 | 1,417.5 | 1,420 | -7.5 | -0.5% | 105,200 |
| 2005/03/24 | 1,450 | 1,450 | 1,427.5 | 1,427.5 | -25 | -1.7% | 145,600 |
| 2005/03/23 | 1,455 | 1,455 | 1,435 | 1,452.5 | -10 | -0.7% | 132,400 |
| 2005/03/22 | 1,437.5 | 1,467.5 | 1,430 | 1,462.5 | +22.5 | +1.6% | 239,200 |
| 2005/03/18 | 1,432.5 | 1,445 | 1,432.5 | 1,440 | +7.5 | +0.5% | 50,200 |
| 2005/03/17 | 1,442.5 | 1,447.5 | 1,425 | 1,432.5 | -12.5 | -0.9% | 84,800 |
| 2005/03/16 | 1,442.5 | 1,450 | 1,437.5 | 1,445 | +2.5 | +0.2% | 96,200 |
| 2005/03/15 | 1,462.5 | 1,467.5 | 1,440 | 1,442.5 | -20 | -1.4% | 143,200 |
| 2005/03/14 | 1,467.5 | 1,472.5 | 1,462.5 | 1,462.5 | -5 | -0.3% | 96,600 |
| 2005/03/11 | 1,477.5 | 1,480 | 1,465 | 1,467.5 | ±0 | ±0% | 191,600 |
| 2005/03/10 | 1,472.5 | 1,477.5 | 1,465 | 1,467.5 | -5 | -0.3% | 66,800 |
| 2005/03/09 | 1,472.5 | 1,477.5 | 1,467.5 | 1,472.5 | ±0 | ±0% | 111,200 |
| 2005/03/08 | 1,472.5 | 1,477.5 | 1,472.5 | 1,472.5 | -7.5 | -0.5% | 66,200 |
| 2005/03/07 | 1,480 | 1,482.5 | 1,470 | 1,480 | -2.5 | -0.2% | 104,800 |
| 2005/03/04 | 1,485 | 1,490 | 1,477.5 | 1,482.5 | -12.5 | -0.8% | 82,800 |
| 2005/03/03 | 1,497.5 | 1,500 | 1,485 | 1,495 | -5 | -0.3% | 117,200 |
| 2005/03/02 | 1,485 | 1,510 | 1,485 | 1,500 | +17.5 | +1.2% | 326,600 |
| 2005/03/01 | 1,460 | 1,485 | 1,457.5 | 1,482.5 | +17.5 | +1.2% | 193,800 |
| 2005/02/28 | 1,465 | 1,472.5 | 1,457.5 | 1,465 | +5 | +0.3% | 106,800 |
| 2005/02/25 | 1,470 | 1,472.5 | 1,460 | 1,460 | -7.5 | -0.5% | 71,000 |
| 2005/02/24 | 1,465 | 1,472.5 | 1,455 | 1,467.5 | +2.5 | +0.2% | 107,000 |
| 2005/02/23 | 1,452.5 | 1,467.5 | 1,450 | 1,465 | -5 | -0.3% | 156,800 |
| 2005/02/22 | 1,480 | 1,482.5 | 1,467.5 | 1,470 | -10 | -0.7% | 235,800 |
| 2005/02/21 | 1,460 | 1,482.5 | 1,460 | 1,480 | +30 | +2.1% | 228,600 |
| 2005/02/18 | 1,427.5 | 1,455 | 1,422.5 | 1,450 | +10 | +0.7% | 276,000 |
4951～
5000
件表示中 / 6149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 | 369,200円 | +14.5% | +20.3% | 0.95% | 15.12倍 | 2.67倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 923,000円 | +4.5% | +0.1% | 0.81% | 23.60倍 | 2.84倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ＡＢＣ マート | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 289,300円 | +10.9% | +3.9% | 0.69% | 44.47倍 | 3.80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 |
| ツルハＨＤ | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
