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 |
|---|---|---|---|---|---|---|---|
| 2000/10/20 | 1,250 | 1,252.5 | 1,250 | 1,250 | - | - | 36,000 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/17 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/10/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/10/13 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/12 | 1,225 | 1,225 | 1,225 | 1,225 | -47.5 | -3.7% | 12,000 |
| 2000/10/11 | 1,250 | 1,272.5 | 1,250 | 1,272.5 | +22.5 | +1.8% | 16,000 |
| 2000/10/10 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 40,000 |
| 2000/10/06 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/05 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 4,000 |
| 2000/10/04 | 1,225 | 1,250 | 1,225 | 1,250 | +25 | +2% | 80,000 |
| 2000/10/03 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 4,000 |
| 2000/10/02 | 1,225 | 1,225 | 1,225 | 1,225 | +87.5 | +7.7% | 4,000 |
| 2000/09/29 | 1,150 | 1,150 | 1,137.5 | 1,137.5 | -62.5 | -5.2% | 16,000 |
| 2000/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
| 2000/09/27 | 1,177.5 | 1,200 | 1,177.5 | 1,200 | +25 | +2.1% | 32,000 |
| 2000/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 12,000 |
| 2000/09/25 | 1,200 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 20,000 |
| 2000/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2000/09/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2000/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 4,000 |
| 2000/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 16,000 |
| 2000/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/12 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/11 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 8,000 |
| 2000/09/08 | 1,225 | 1,225 | 1,225 | 1,225 | -22.5 | -1.8% | 16,000 |
| 2000/09/07 | 1,247.5 | 1,247.5 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 4,000 |
| 2000/09/06 | 1,245 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 8,000 |
| 2000/09/05 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 4,000 |
| 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 |
6001～
6050
件表示中 / 6087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 | 291,300円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.10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 |
| 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 |
| サンドラッグ | 470,000円 | +6.8% | +8.6% | 2.77% | 18.05倍 | 2.11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 |
| ウエルシアＨＤ | 249,600円 | - | - | - | - | 2.09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 | 174,500円 | +3.9% | -18.4% | 3.09% | 14.72倍 | 1.08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
