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 |
|---|---|---|---|---|---|---|---|
| 2003/09/10 | 1,505 | 1,522.5 | 1,505 | 1,510 | +2.5 | +0.2% | 67,200 |
| 2003/09/09 | 1,512.5 | 1,515 | 1,507.5 | 1,507.5 | -5 | -0.3% | 41,600 |
| 2003/09/08 | 1,525 | 1,525 | 1,502.5 | 1,512.5 | +2.5 | +0.2% | 37,200 |
| 2003/09/05 | 1,515 | 1,520 | 1,500 | 1,510 | -5 | -0.3% | 73,600 |
| 2003/09/04 | 1,497.5 | 1,532.5 | 1,497.5 | 1,515 | +10 | +0.7% | 48,800 |
| 2003/09/03 | 1,505 | 1,512.5 | 1,500 | 1,505 | -10 | -0.7% | 80,400 |
| 2003/09/02 | 1,525 | 1,547.5 | 1,487.5 | 1,515 | -35 | -2.3% | 111,600 |
| 2003/09/01 | 1,525 | 1,555 | 1,500 | 1,550 | +12.5 | +0.8% | 52,400 |
| 2003/08/29 | 1,515 | 1,545 | 1,512.5 | 1,537.5 | +25 | +1.7% | 39,200 |
| 2003/08/28 | 1,537.5 | 1,547.5 | 1,512.5 | 1,512.5 | -22.5 | -1.5% | 67,600 |
| 2003/08/27 | 1,542.5 | 1,555 | 1,517.5 | 1,535 | -7.5 | -0.5% | 53,600 |
| 2003/08/26 | 1,532.5 | 1,557.5 | 1,532.5 | 1,542.5 | -7.5 | -0.5% | 42,400 |
| 2003/08/25 | 1,575 | 1,575 | 1,540 | 1,550 | ±0 | ±0% | 28,000 |
| 2003/08/22 | 1,530 | 1,600 | 1,520 | 1,550 | +17.5 | +1.1% | 131,600 |
| 2003/08/21 | 1,527.5 | 1,547.5 | 1,525 | 1,532.5 | ±0 | ±0% | 30,400 |
| 2003/08/20 | 1,532.5 | 1,537.5 | 1,512.5 | 1,532.5 | ±0 | ±0% | 84,000 |
| 2003/08/19 | 1,540 | 1,540 | 1,515 | 1,532.5 | ±0 | ±0% | 66,400 |
| 2003/08/18 | 1,510 | 1,540 | 1,485 | 1,532.5 | +17.5 | +1.2% | 106,800 |
| 2003/08/15 | 1,525 | 1,532.5 | 1,512.5 | 1,515 | -12.5 | -0.8% | 62,000 |
| 2003/08/14 | 1,517.5 | 1,540 | 1,500 | 1,527.5 | +15 | +1% | 83,200 |
| 2003/08/13 | 1,522.5 | 1,530 | 1,507.5 | 1,512.5 | +5 | +0.3% | 36,000 |
| 2003/08/12 | 1,490 | 1,522.5 | 1,470 | 1,507.5 | +20 | +1.3% | 95,200 |
| 2003/08/11 | 1,542.5 | 1,542.5 | 1,462.5 | 1,487.5 | -60 | -3.9% | 172,400 |
| 2003/08/08 | 1,512.5 | 1,560 | 1,500 | 1,547.5 | +42.5 | +2.8% | 116,400 |
| 2003/08/07 | 1,505 | 1,515 | 1,495 | 1,505 | -17.5 | -1.1% | 50,000 |
| 2003/08/06 | 1,485 | 1,530 | 1,462.5 | 1,522.5 | -7.5 | -0.5% | 85,200 |
| 2003/08/05 | 1,550 | 1,550 | 1,452.5 | 1,530 | -27.5 | -1.8% | 139,600 |
| 2003/08/04 | 1,587.5 | 1,590 | 1,537.5 | 1,557.5 | -65 | -4% | 262,800 |
| 2003/08/01 | 1,550 | 1,625 | 1,542.5 | 1,622.5 | +80 | +5.2% | 259,200 |
| 2003/07/31 | 1,525 | 1,542.5 | 1,515 | 1,542.5 | +22.5 | +1.5% | 112,000 |
| 2003/07/30 | 1,552.5 | 1,560 | 1,507.5 | 1,520 | -40 | -2.6% | 170,800 |
| 2003/07/29 | 1,550 | 1,577.5 | 1,550 | 1,560 | -2.5 | -0.2% | 248,800 |
| 2003/07/28 | 1,540 | 1,572.5 | 1,507.5 | 1,562.5 | +35 | +2.3% | 230,400 |
| 2003/07/25 | 1,470 | 1,537.5 | 1,450 | 1,527.5 | +47.5 | +3.2% | 388,400 |
| 2003/07/24 | 1,460 | 1,507.5 | 1,447.5 | 1,480 | +12.5 | +0.9% | 271,200 |
| 2003/07/23 | 1,407.5 | 1,475 | 1,407.5 | 1,467.5 | +55 | +3.9% | 310,400 |
| 2003/07/22 | 1,435 | 1,437.5 | 1,390 | 1,412.5 | -20 | -1.4% | 107,200 |
| 2003/07/18 | 1,400 | 1,450 | 1,400 | 1,432.5 | +17.5 | +1.2% | 121,200 |
| 2003/07/17 | 1,425 | 1,430 | 1,400 | 1,415 | +5 | +0.4% | 196,800 |
| 2003/07/16 | 1,387.5 | 1,422.5 | 1,387.5 | 1,410 | +47.5 | +3.5% | 100,800 |
| 2003/07/15 | 1,400 | 1,410 | 1,362.5 | 1,362.5 | -37.5 | -2.7% | 147,200 |
| 2003/07/14 | 1,375 | 1,425 | 1,375 | 1,400 | +27.5 | +2% | 100,400 |
| 2003/07/11 | 1,382.5 | 1,387.5 | 1,367.5 | 1,372.5 | -10 | -0.7% | 85,600 |
| 2003/07/10 | 1,312.5 | 1,402.5 | 1,312.5 | 1,382.5 | +92.5 | +7.2% | 180,400 |
| 2003/07/09 | 1,280 | 1,312.5 | 1,272.5 | 1,290 | +10 | +0.8% | 70,800 |
| 2003/07/08 | 1,277.5 | 1,280 | 1,240 | 1,280 | +5 | +0.4% | 44,000 |
| 2003/07/07 | 1,275 | 1,282.5 | 1,275 | 1,275 | ±0 | ±0% | 12,400 |
| 2003/07/04 | 1,262.5 | 1,277.5 | 1,260 | 1,275 | +12.5 | +1% | 54,400 |
| 2003/07/03 | 1,290 | 1,295 | 1,262.5 | 1,262.5 | -17.5 | -1.4% | 46,800 |
| 2003/07/02 | 1,287.5 | 1,287.5 | 1,262.5 | 1,280 | +22.5 | +1.8% | 34,000 |
5351～
5400
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
