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 |
|---|---|---|---|---|---|---|---|
| 2005/09/27 | 2,100 | 2,100 | 2,040 | 2,050 | -55 | -2.6% | 119,000 |
| 2005/09/26 | 2,100 | 2,125 | 2,080 | 2,105 | -20 | -0.9% | 163,600 |
| 2005/09/22 | 2,190 | 2,190 | 2,080 | 2,125 | -65 | -3% | 267,600 |
| 2005/09/21 | 2,100 | 2,330 | 2,095 | 2,190 | +90 | +4.3% | 363,200 |
| 2005/09/20 | 2,010 | 2,115 | 2,005 | 2,100 | +100 | +5% | 216,800 |
| 2005/09/16 | 1,970 | 2,000 | 1,950 | 2,000 | +30 | +1.5% | 80,400 |
| 2005/09/15 | 1,920 | 1,985 | 1,920 | 1,970 | +50 | +2.6% | 184,400 |
| 2005/09/14 | 1,925 | 1,930 | 1,915 | 1,920 | -10 | -0.5% | 85,200 |
| 2005/09/13 | 1,940 | 1,940 | 1,910 | 1,930 | -5 | -0.3% | 216,000 |
| 2005/09/12 | 1,835 | 1,955 | 1,830 | 1,935 | +110 | +6% | 287,400 |
| 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 |
4851～
4900
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
