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 |
|---|---|---|---|---|---|---|---|
| 2000/11/07 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 4,000 |
| 2000/11/06 | 1,127.5 | 1,127.5 | 1,125 | 1,127.5 | +5 | +0.4% | 16,000 |
| 2000/11/02 | 1,147.5 | 1,147.5 | 1,122.5 | 1,122.5 | -25 | -2.2% | 20,000 |
| 2000/11/01 | 1,157.5 | 1,160 | 1,147.5 | 1,147.5 | -50 | -4.2% | 24,000 |
| 2000/10/31 | 1,195 | 1,197.5 | 1,195 | 1,197.5 | -27.5 | -2.2% | 8,000 |
| 2000/10/30 | 1,137.5 | 1,225 | 1,137.5 | 1,225 | +100 | +8.9% | 20,000 |
| 2000/10/27 | 1,125 | 1,125 | 1,125 | 1,125 | -87.5 | -7.2% | 8,000 |
| 2000/10/26 | 1,200 | 1,212.5 | 1,200 | 1,212.5 | +12.5 | +1% | 8,000 |
| 2000/10/25 | 1,225 | 1,225 | 1,125 | 1,200 | -25 | -2% | 20,000 |
| 2000/10/24 | 1,225 | 1,247.5 | 1,225 | 1,225 | -25 | -2% | 12,000 |
| 2000/10/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 20,000 |
| 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 |
6051～
6100
件表示中 / 6148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 | 373,200円 | +14.5% | +20.3% | 0.94% | 15.28倍 | 2.69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 | 962,800円 | +4.5% | +0.1% | 0.78% | 24.62倍 | 2.96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 | 291,500円 | +3.1% | +2.1% | 2.40% | 15.86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 | 294,000円 | +10.9% | +3.9% | 0.68% | 45.20倍 | 3.86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 | 1,197,000円 | +31.7% | - | 2.23% | 23.51倍 | 2.07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
