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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,825 | 1,825 | 1,805 | 1,825 | +35 | +2% | 258,200 |
| 2005/09/08 | 1,795 | 1,795 | 1,785 | 1,790 | -10 | -0.6% | 56,400 |
| 2005/09/07 | 1,785 | 1,805 | 1,785 | 1,800 | ±0 | ±0% | 78,200 |
| 2005/09/06 | 1,790 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 61,800 |
| 2005/09/05 | 1,810 | 1,810 | 1,790 | 1,790 | ±0 | ±0% | 38,400 |
| 2005/09/02 | 1,790 | 1,825 | 1,790 | 1,790 | ±0 | ±0% | 187,800 |
| 2005/09/01 | 1,815 | 1,815 | 1,780 | 1,790 | -20 | -1.1% | 123,000 |
| 2005/08/31 | 1,815 | 1,820 | 1,805 | 1,810 | ±0 | ±0% | 87,000 |
| 2005/08/30 | 1,800 | 1,815 | 1,795 | 1,810 | +15 | +0.8% | 62,200 |
| 2005/08/29 | 1,805 | 1,805 | 1,790 | 1,795 | -5 | -0.3% | 74,000 |
| 2005/08/26 | 1,780 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 77,400 |
| 2005/08/25 | 1,805 | 1,805 | 1,790 | 1,795 | -20 | -1.1% | 106,000 |
| 2005/08/24 | 1,800 | 1,820 | 1,800 | 1,815 | ±0 | ±0% | 84,800 |
| 2005/08/23 | 1,800 | 1,825 | 1,800 | 1,815 | +10 | +0.6% | 77,800 |
| 2005/08/22 | 1,800 | 1,805 | 1,790 | 1,805 | ±0 | ±0% | 73,600 |
| 2005/08/19 | 1,795 | 1,815 | 1,795 | 1,805 | -5 | -0.3% | 92,200 |
| 2005/08/18 | 1,810 | 1,815 | 1,800 | 1,810 | ±0 | ±0% | 76,400 |
| 2005/08/17 | 1,780 | 1,825 | 1,780 | 1,810 | +5 | +0.3% | 108,400 |
| 2005/08/16 | 1,825 | 1,830 | 1,780 | 1,805 | -10 | -0.6% | 232,800 |
| 2005/08/15 | 1,800 | 1,825 | 1,785 | 1,815 | +45 | +2.5% | 185,000 |
| 2005/08/12 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 244,800 |
| 2005/08/11 | 1,750 | 1,825 | 1,745 | 1,800 | +120 | +7.1% | 352,800 |
| 2005/08/10 | 1,725 | 1,725 | 1,665 | 1,680 | -25 | -1.5% | 249,800 |
| 2005/08/09 | 1,690 | 1,725 | 1,690 | 1,705 | +20 | +1.2% | 96,000 |
| 2005/08/08 | 1,640 | 1,685 | 1,565 | 1,685 | -30 | -1.7% | 185,600 |
| 2005/08/05 | 1,730 | 1,730 | 1,705 | 1,715 | -15 | -0.9% | 126,800 |
| 2005/08/04 | 1,720 | 1,750 | 1,720 | 1,730 | -5 | -0.3% | 91,800 |
| 2005/08/03 | 1,770 | 1,775 | 1,715 | 1,735 | -40 | -2.3% | 197,200 |
| 2005/08/02 | 1,780 | 1,790 | 1,775 | 1,775 | ±0 | ±0% | 183,200 |
| 2005/08/01 | 1,780 | 1,785 | 1,770 | 1,775 | -5 | -0.3% | 227,400 |
| 2005/07/29 | 1,775 | 1,800 | 1,770 | 1,780 | +10 | +0.6% | 137,600 |
| 2005/07/28 | 1,795 | 1,795 | 1,770 | 1,770 | -10 | -0.6% | 103,200 |
| 2005/07/27 | 1,785 | 1,790 | 1,775 | 1,780 | -5 | -0.3% | 164,000 |
| 2005/07/26 | 1,775 | 1,785 | 1,770 | 1,785 | +20 | +1.1% | 92,200 |
| 2005/07/25 | 1,745 | 1,780 | 1,745 | 1,765 | +20 | +1.1% | 238,000 |
| 2005/07/22 | 1,785 | 1,785 | 1,745 | 1,745 | -20 | -1.1% | 129,200 |
| 2005/07/21 | 1,770 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 76,600 |
| 2005/07/20 | 1,795 | 1,800 | 1,765 | 1,770 | -25 | -1.4% | 79,000 |
| 2005/07/19 | 1,795 | 1,800 | 1,770 | 1,795 | +15 | +0.8% | 134,800 |
| 2005/07/15 | 1,780 | 1,815 | 1,775 | 1,780 | +15 | +0.8% | 321,800 |
| 2005/07/14 | 1,775 | 1,775 | 1,750 | 1,765 | -15 | -0.8% | 214,800 |
| 2005/07/13 | 1,790 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 165,600 |
| 2005/07/12 | 1,785 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 164,200 |
| 2005/07/11 | 1,740 | 1,800 | 1,730 | 1,785 | +105 | +6.3% | 599,800 |
| 2005/07/08 | 1,675 | 1,690 | 1,665 | 1,680 | -15 | -0.9% | 55,200 |
| 2005/07/07 | 1,680 | 1,700 | 1,680 | 1,695 | +20 | +1.2% | 103,000 |
| 2005/07/06 | 1,680 | 1,700 | 1,665 | 1,675 | ±0 | ±0% | 120,400 |
| 2005/07/05 | 1,685 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 67,200 |
| 2005/07/04 | 1,685 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 52,800 |
| 2005/07/01 | 1,650 | 1,680 | 1,650 | 1,675 | +15 | +0.9% | 54,000 |
4801～
4850
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 | 295,100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 | 470,100円 | +6.8% | +8.6% | 2.77% | 18.06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 |
| ツルハＨＤ | 1,164,500円 | +31.7% | - | 2.29% | 22.85倍 | 2.02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 | 254,300円 | - | - | - | - | 2.12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 | 171,700円 | +3.9% | -18.4% | 3.15% | 14.48倍 | 1.06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
