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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 1,452.5 | 1,460 | 1,437.5 | 1,440 | -15 | -1% | 284,800 |
| 2005/02/16 | 1,455 | 1,467.5 | 1,455 | 1,455 | -2.5 | -0.2% | 228,000 |
| 2005/02/15 | 1,465 | 1,467.5 | 1,452.5 | 1,457.5 | -12.5 | -0.9% | 108,400 |
| 2005/02/14 | 1,480 | 1,482.5 | 1,470 | 1,470 | -10 | -0.7% | 144,400 |
| 2005/02/10 | 1,490 | 1,490 | 1,470 | 1,480 | -12.5 | -0.8% | 185,200 |
| 2005/02/09 | 1,500 | 1,500 | 1,485 | 1,492.5 | -5 | -0.3% | 179,200 |
| 2005/02/08 | 1,497.5 | 1,515 | 1,495 | 1,497.5 | +2.5 | +0.2% | 293,400 |
| 2005/02/07 | 1,495 | 1,515 | 1,492.5 | 1,495 | +5 | +0.3% | 377,400 |
| 2005/02/04 | 1,495 | 1,497.5 | 1,477.5 | 1,490 | -2.5 | -0.2% | 310,400 |
| 2005/02/03 | 1,480 | 1,495 | 1,470 | 1,492.5 | +27.5 | +1.9% | 456,400 |
| 2005/02/02 | 1,462.5 | 1,485 | 1,452.5 | 1,465 | +22.5 | +1.6% | 564,200 |
| 2005/02/01 | 1,467.5 | 1,467.5 | 1,442.5 | 1,442.5 | -10 | -0.7% | 236,400 |
| 2005/01/31 | 1,447.5 | 1,457.5 | 1,435 | 1,452.5 | +15 | +1% | 226,600 |
| 2005/01/28 | 1,460 | 1,462.5 | 1,425 | 1,437.5 | -20 | -1.4% | 321,800 |
| 2005/01/27 | 1,477.5 | 1,480 | 1,450 | 1,457.5 | -17.5 | -1.2% | 380,000 |
| 2005/01/26 | 1,492.5 | 1,495 | 1,470 | 1,475 | +2.5 | +0.2% | 428,800 |
| 2005/01/25 | 1,485 | 1,495 | 1,455 | 1,472.5 | +7.5 | +0.5% | 988,400 |
| 2005/01/24 | 1,432.5 | 1,465 | 1,430 | 1,465 | +65 | +4.6% | 857,600 |
| 2005/01/21 | 1,405 | 1,417.5 | 1,392.5 | 1,400 | -5 | -0.4% | 794,000 |
| 2005/01/20 | 1,445 | 1,445 | 1,400 | 1,405 | -42.5 | -2.9% | 690,200 |
| 2005/01/19 | 1,480 | 1,497.5 | 1,445 | 1,447.5 | -27.5 | -1.9% | 342,400 |
| 2005/01/18 | 1,510 | 1,510 | 1,467.5 | 1,475 | -40 | -2.6% | 384,600 |
| 2005/01/17 | 1,550 | 1,550 | 1,510 | 1,515 | -20 | -1.3% | 274,600 |
| 2005/01/14 | 1,545 | 1,550 | 1,535 | 1,535 | -15 | -1% | 175,800 |
| 2005/01/13 | 1,570 | 1,575 | 1,545 | 1,550 | -10 | -0.6% | 210,800 |
| 2005/01/12 | 1,560 | 1,565 | 1,550 | 1,560 | +20 | +1.3% | 223,200 |
| 2005/01/11 | 1,535 | 1,560 | 1,530 | 1,540 | +5 | +0.3% | 468,800 |
| 2005/01/07 | 1,625 | 1,625 | 1,530 | 1,535 | -110 | -6.7% | 796,200 |
| 2005/01/06 | 1,650 | 1,660 | 1,615 | 1,645 | ±0 | ±0% | 115,400 |
| 2005/01/05 | 1,710 | 1,710 | 1,640 | 1,645 | -70 | -4.1% | 202,000 |
| 2005/01/04 | 1,750 | 1,770 | 1,710 | 1,715 | -25 | -1.4% | 140,000 |
| 2004/12/30 | 1,730 | 1,750 | 1,705 | 1,740 | +55 | +3.3% | 97,200 |
| 2004/12/29 | 1,665 | 1,685 | 1,665 | 1,685 | +30 | +1.8% | 159,600 |
| 2004/12/28 | 1,625 | 1,660 | 1,605 | 1,655 | +50 | +3.1% | 134,000 |
| 2004/12/27 | 1,620 | 1,625 | 1,600 | 1,605 | -10 | -0.6% | 110,600 |
| 2004/12/24 | 1,575 | 1,615 | 1,575 | 1,615 | +45 | +2.9% | 107,200 |
| 2004/12/22 | 1,580 | 1,580 | 1,565 | 1,570 | -5 | -0.3% | 73,400 |
| 2004/12/21 | 1,570 | 1,585 | 1,570 | 1,575 | +10 | +0.6% | 95,200 |
| 2004/12/20 | 1,560 | 1,570 | 1,545 | 1,565 | +10 | +0.6% | 67,400 |
| 2004/12/17 | 1,530 | 1,565 | 1,525 | 1,555 | +30 | +2% | 117,800 |
| 2004/12/16 | 1,545 | 1,550 | 1,515 | 1,525 | -20 | -1.3% | 133,400 |
| 2004/12/15 | 1,575 | 1,575 | 1,540 | 1,545 | -30 | -1.9% | 83,400 |
| 2004/12/14 | 1,500 | 1,585 | 1,500 | 1,575 | +50 | +3.3% | 143,000 |
| 2004/12/13 | 1,585 | 1,610 | 1,520 | 1,525 | -60 | -3.8% | 126,200 |
| 2004/12/10 | 1,620 | 1,620 | 1,580 | 1,585 | ±0 | ±0% | 133,800 |
| 2004/12/09 | 1,605 | 1,605 | 1,575 | 1,585 | -15 | -0.9% | 122,000 |
| 2004/12/08 | 1,595 | 1,605 | 1,570 | 1,600 | +5 | +0.3% | 70,000 |
| 2004/12/07 | 1,610 | 1,625 | 1,575 | 1,595 | -25 | -1.5% | 57,000 |
| 2004/12/06 | 1,625 | 1,645 | 1,620 | 1,620 | ±0 | ±0% | 62,400 |
| 2004/12/03 | 1,650 | 1,655 | 1,620 | 1,620 | -30 | -1.8% | 57,600 |
5001～
5050
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
