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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,780 | 1,785 | 1,765 | 1,775 | +10 | +0.6% | 148,800 |
| 2004/11/16 | 1,730 | 1,775 | 1,710 | 1,765 | +35 | +2% | 234,600 |
| 2004/11/15 | 1,660 | 1,760 | 1,660 | 1,730 | +95 | +5.8% | 385,800 |
| 2004/11/12 | 1,595 | 1,645 | 1,580 | 1,635 | +55 | +3.5% | 331,800 |
| 2004/11/11 | 1,535 | 1,600 | 1,525 | 1,580 | +60 | +3.9% | 383,200 |
| 2004/11/10 | 1,515 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 225,000 |
| 2004/11/09 | 1,535 | 1,535 | 1,505 | 1,510 | -30 | -1.9% | 158,600 |
| 2004/11/08 | 1,505 | 1,540 | 1,505 | 1,540 | +57.5 | +3.9% | 359,400 |
| 2004/11/05 | 1,430 | 1,482.5 | 1,430 | 1,482.5 | +60 | +4.2% | 285,000 |
| 2004/11/04 | 1,427.5 | 1,435 | 1,420 | 1,422.5 | -2.5 | -0.2% | 82,200 |
| 2004/11/02 | 1,425 | 1,432.5 | 1,420 | 1,425 | -10 | -0.7% | 58,200 |
| 2004/11/01 | 1,440 | 1,440 | 1,412.5 | 1,435 | -15 | -1% | 145,400 |
| 2004/10/29 | 1,435 | 1,452.5 | 1,425 | 1,450 | +20 | +1.4% | 158,800 |
| 2004/10/28 | 1,395 | 1,430 | 1,387.5 | 1,430 | +35 | +2.5% | 164,200 |
| 2004/10/27 | 1,415 | 1,425 | 1,382.5 | 1,395 | -17.5 | -1.2% | 182,800 |
| 2004/10/26 | 1,392.5 | 1,415 | 1,360 | 1,412.5 | +20 | +1.4% | 131,200 |
| 2004/10/25 | 1,407.5 | 1,415 | 1,392.5 | 1,392.5 | -35 | -2.5% | 126,000 |
| 2004/10/22 | 1,432.5 | 1,450 | 1,420 | 1,427.5 | +15 | +1.1% | 161,200 |
| 2004/10/21 | 1,417.5 | 1,427.5 | 1,385 | 1,412.5 | -5 | -0.4% | 320,600 |
| 2004/10/20 | 1,465 | 1,465 | 1,407.5 | 1,417.5 | -50 | -3.4% | 381,800 |
| 2004/10/19 | 1,510 | 1,525 | 1,457.5 | 1,467.5 | -82.5 | -5.3% | 507,400 |
| 2004/10/18 | 1,685 | 1,690 | 1,510 | 1,550 | -135 | -8% | 390,800 |
| 2004/10/15 | 1,695 | 1,700 | 1,665 | 1,685 | -5 | -0.3% | 142,600 |
| 2004/10/14 | 1,720 | 1,725 | 1,690 | 1,690 | -20 | -1.2% | 36,200 |
| 2004/10/13 | 1,730 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 63,600 |
| 2004/10/12 | 1,730 | 1,740 | 1,710 | 1,710 | -30 | -1.7% | 58,000 |
| 2004/10/08 | 1,790 | 1,790 | 1,735 | 1,740 | -45 | -2.5% | 83,200 |
| 2004/10/07 | 1,805 | 1,805 | 1,775 | 1,785 | -15 | -0.8% | 47,400 |
| 2004/10/06 | 1,795 | 1,805 | 1,775 | 1,800 | +5 | +0.3% | 35,000 |
| 2004/10/05 | 1,810 | 1,815 | 1,795 | 1,795 | -15 | -0.8% | 34,000 |
| 2004/10/04 | 1,790 | 1,810 | 1,785 | 1,810 | +50 | +2.8% | 57,000 |
| 2004/10/01 | 1,770 | 1,780 | 1,745 | 1,760 | +35 | +2% | 65,400 |
| 2004/09/30 | 1,765 | 1,770 | 1,720 | 1,725 | -20 | -1.1% | 46,600 |
| 2004/09/29 | 1,785 | 1,785 | 1,740 | 1,745 | +10 | +0.6% | 70,800 |
| 2004/09/28 | 1,730 | 1,740 | 1,700 | 1,735 | +35 | +2.1% | 47,200 |
| 2004/09/27 | 1,730 | 1,740 | 1,650 | 1,700 | +20 | +1.2% | 114,600 |
| 2004/09/24 | 1,695 | 1,695 | 1,625 | 1,680 | -10 | -0.6% | 102,400 |
| 2004/09/22 | 1,720 | 1,720 | 1,675 | 1,690 | -20 | -1.2% | 60,000 |
| 2004/09/21 | 1,730 | 1,740 | 1,700 | 1,710 | -5 | -0.3% | 74,200 |
| 2004/09/17 | 1,770 | 1,770 | 1,710 | 1,715 | -50 | -2.8% | 85,800 |
| 2004/09/16 | 1,770 | 1,800 | 1,765 | 1,765 | ±0 | ±0% | 39,800 |
| 2004/09/15 | 1,845 | 1,845 | 1,765 | 1,765 | -75 | -4.1% | 135,800 |
| 2004/09/14 | 1,800 | 1,885 | 1,800 | 1,840 | +55 | +3.1% | 310,200 |
| 2004/09/13 | 1,740 | 1,790 | 1,725 | 1,785 | +65 | +3.8% | 267,800 |
| 2004/09/10 | 1,690 | 1,725 | 1,665 | 1,720 | +30 | +1.8% | 188,000 |
| 2004/09/09 | 1,710 | 1,725 | 1,690 | 1,690 | -30 | -1.7% | 131,000 |
| 2004/09/08 | 1,755 | 1,760 | 1,720 | 1,720 | -35 | -2% | 91,200 |
| 2004/09/07 | 1,775 | 1,775 | 1,750 | 1,755 | -20 | -1.1% | 61,200 |
| 2004/09/06 | 1,780 | 1,780 | 1,765 | 1,775 | +10 | +0.6% | 48,200 |
| 2004/09/03 | 1,795 | 1,795 | 1,760 | 1,765 | -5 | -0.3% | 68,400 |
5001～
5050
件表示中 / 6089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 | 295,000円 | +13.9% | +17.9% | 1.19% | 15.70倍 | 2.13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 |
| サンドラッグ | 473,000円 | +6.8% | +8.6% | 2.75% | 18.17倍 | 2.12倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ツルハＨＤ | 1,136,500円 | +31.7% | - | 2.35% | 22.30倍 | 1.97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中 |
| ウエルシアＨＤ | 251,500円 | - | - | - | - | 2.10倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 166,400円 | +3.9% | -18.4% | 3.25% | 14.03倍 | 1.03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
