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 |
|---|---|---|---|---|---|---|---|
| 2004/12/03 | 1,650 | 1,655 | 1,620 | 1,620 | -30 | -1.8% | 57,600 |
| 2004/12/02 | 1,650 | 1,695 | 1,635 | 1,650 | +40 | +2.5% | 73,000 |
| 2004/12/01 | 1,650 | 1,655 | 1,610 | 1,610 | -55 | -3.3% | 107,400 |
| 2004/11/30 | 1,700 | 1,700 | 1,665 | 1,665 | -35 | -2.1% | 47,200 |
| 2004/11/29 | 1,700 | 1,715 | 1,685 | 1,700 | -15 | -0.9% | 64,600 |
| 2004/11/26 | 1,700 | 1,765 | 1,700 | 1,715 | +40 | +2.4% | 225,400 |
| 2004/11/25 | 1,670 | 1,680 | 1,655 | 1,675 | -15 | -0.9% | 133,200 |
| 2004/11/24 | 1,705 | 1,715 | 1,690 | 1,690 | -30 | -1.7% | 86,400 |
| 2004/11/22 | 1,735 | 1,735 | 1,675 | 1,720 | -15 | -0.9% | 125,400 |
| 2004/11/19 | 1,745 | 1,750 | 1,725 | 1,735 | +5 | +0.3% | 146,200 |
| 2004/11/18 | 1,780 | 1,795 | 1,720 | 1,730 | -45 | -2.5% | 200,200 |
| 2004/11/17 | 1,780 | 1,785 | 1,765 | 1,775 | +10 | +0.6% | 148,800 |
| 2004/11/16 | 1,730 | 1,775 | 1,710 | 1,765 | +35 | +2% | 234,600 |
| 2004/11/15 | 1,660 | 1,760 | 1,660 | 1,730 | +95 | +5.8% | 385,800 |
| 2004/11/12 | 1,595 | 1,645 | 1,580 | 1,635 | +55 | +3.5% | 331,800 |
| 2004/11/11 | 1,535 | 1,600 | 1,525 | 1,580 | +60 | +3.9% | 383,200 |
| 2004/11/10 | 1,515 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 225,000 |
| 2004/11/09 | 1,535 | 1,535 | 1,505 | 1,510 | -30 | -1.9% | 158,600 |
| 2004/11/08 | 1,505 | 1,540 | 1,505 | 1,540 | +57.5 | +3.9% | 359,400 |
| 2004/11/05 | 1,430 | 1,482.5 | 1,430 | 1,482.5 | +60 | +4.2% | 285,000 |
| 2004/11/04 | 1,427.5 | 1,435 | 1,420 | 1,422.5 | -2.5 | -0.2% | 82,200 |
| 2004/11/02 | 1,425 | 1,432.5 | 1,420 | 1,425 | -10 | -0.7% | 58,200 |
| 2004/11/01 | 1,440 | 1,440 | 1,412.5 | 1,435 | -15 | -1% | 145,400 |
| 2004/10/29 | 1,435 | 1,452.5 | 1,425 | 1,450 | +20 | +1.4% | 158,800 |
| 2004/10/28 | 1,395 | 1,430 | 1,387.5 | 1,430 | +35 | +2.5% | 164,200 |
| 2004/10/27 | 1,415 | 1,425 | 1,382.5 | 1,395 | -17.5 | -1.2% | 182,800 |
| 2004/10/26 | 1,392.5 | 1,415 | 1,360 | 1,412.5 | +20 | +1.4% | 131,200 |
| 2004/10/25 | 1,407.5 | 1,415 | 1,392.5 | 1,392.5 | -35 | -2.5% | 126,000 |
| 2004/10/22 | 1,432.5 | 1,450 | 1,420 | 1,427.5 | +15 | +1.1% | 161,200 |
| 2004/10/21 | 1,417.5 | 1,427.5 | 1,385 | 1,412.5 | -5 | -0.4% | 320,600 |
| 2004/10/20 | 1,465 | 1,465 | 1,407.5 | 1,417.5 | -50 | -3.4% | 381,800 |
| 2004/10/19 | 1,510 | 1,525 | 1,457.5 | 1,467.5 | -82.5 | -5.3% | 507,400 |
| 2004/10/18 | 1,685 | 1,690 | 1,510 | 1,550 | -135 | -8% | 390,800 |
| 2004/10/15 | 1,695 | 1,700 | 1,665 | 1,685 | -5 | -0.3% | 142,600 |
| 2004/10/14 | 1,720 | 1,725 | 1,690 | 1,690 | -20 | -1.2% | 36,200 |
| 2004/10/13 | 1,730 | 1,740 | 1,710 | 1,710 | ±0 | ±0% | 63,600 |
| 2004/10/12 | 1,730 | 1,740 | 1,710 | 1,710 | -30 | -1.7% | 58,000 |
| 2004/10/08 | 1,790 | 1,790 | 1,735 | 1,740 | -45 | -2.5% | 83,200 |
| 2004/10/07 | 1,805 | 1,805 | 1,775 | 1,785 | -15 | -0.8% | 47,400 |
| 2004/10/06 | 1,795 | 1,805 | 1,775 | 1,800 | +5 | +0.3% | 35,000 |
| 2004/10/05 | 1,810 | 1,815 | 1,795 | 1,795 | -15 | -0.8% | 34,000 |
| 2004/10/04 | 1,790 | 1,810 | 1,785 | 1,810 | +50 | +2.8% | 57,000 |
| 2004/10/01 | 1,770 | 1,780 | 1,745 | 1,760 | +35 | +2% | 65,400 |
| 2004/09/30 | 1,765 | 1,770 | 1,720 | 1,725 | -20 | -1.1% | 46,600 |
| 2004/09/29 | 1,785 | 1,785 | 1,740 | 1,745 | +10 | +0.6% | 70,800 |
| 2004/09/28 | 1,730 | 1,740 | 1,700 | 1,735 | +35 | +2.1% | 47,200 |
| 2004/09/27 | 1,730 | 1,740 | 1,650 | 1,700 | +20 | +1.2% | 114,600 |
| 2004/09/24 | 1,695 | 1,695 | 1,625 | 1,680 | -10 | -0.6% | 102,400 |
| 2004/09/22 | 1,720 | 1,720 | 1,675 | 1,690 | -20 | -1.2% | 60,000 |
| 2004/09/21 | 1,730 | 1,740 | 1,700 | 1,710 | -5 | -0.3% | 74,200 |
5001～
5050
件表示中 / 6100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 | 311,700円 | +13.9% | +17.9% | 1.12% | 16.59倍 | 2.25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 |
| Ｆ＆ＬＣ | 573,200円 | +15.2% | +50.1% | 0.52% | 34.13倍 | 7.58倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 丸井Ｇ | 289,900円 | +8.1% | +5.7% | 3.66% | 19.93倍 | 2.04倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 486,600円 | +6.8% | +8.6% | 2.67% | 18.69倍 | 2.18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 | 1,138,000円 | +31.7% | - | 2.35% | 22.33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 |
市場注目の銘柄
チャート関連のコラム
