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 |
|---|---|---|---|---|---|---|---|
| 2003/04/16 | 1,350 | 1,380 | 1,337.5 | 1,337.5 | -12.5 | -0.9% | 101,200 |
| 2003/04/15 | 1,310 | 1,357.5 | 1,277.5 | 1,350 | +37.5 | +2.9% | 84,400 |
| 2003/04/14 | 1,307.5 | 1,317.5 | 1,302.5 | 1,312.5 | ±0 | ±0% | 65,600 |
| 2003/04/11 | 1,287.5 | 1,315 | 1,275 | 1,312.5 | +95 | +7.8% | 306,800 |
| 2003/04/10 | 1,260 | 1,260 | 1,215 | 1,217.5 | -57.5 | -4.5% | 15,200 |
| 2003/04/09 | 1,290 | 1,290 | 1,250 | 1,275 | -15 | -1.2% | 39,200 |
| 2003/04/08 | 1,297.5 | 1,300 | 1,282.5 | 1,290 | -7.5 | -0.6% | 67,200 |
| 2003/04/07 | 1,250 | 1,297.5 | 1,250 | 1,297.5 | +47.5 | +3.8% | 100,000 |
| 2003/04/04 | 1,212.5 | 1,262.5 | 1,205 | 1,250 | +32.5 | +2.7% | 65,600 |
| 2003/04/03 | 1,220 | 1,222.5 | 1,207.5 | 1,217.5 | +20 | +1.7% | 40,400 |
| 2003/04/02 | 1,197.5 | 1,200 | 1,190 | 1,197.5 | +15 | +1.3% | 12,000 |
| 2003/04/01 | 1,222.5 | 1,222.5 | 1,182.5 | 1,182.5 | -55 | -4.4% | 26,800 |
| 2003/03/31 | 1,227.5 | 1,237.5 | 1,217.5 | 1,237.5 | +10 | +0.8% | 68,400 |
| 2003/03/28 | 1,237.5 | 1,242.5 | 1,217.5 | 1,227.5 | -10 | -0.8% | 59,200 |
| 2003/03/27 | 1,235 | 1,242.5 | 1,235 | 1,237.5 | +2.5 | +0.2% | 23,600 |
| 2003/03/26 | 1,212.5 | 1,235 | 1,210 | 1,235 | +22.5 | +1.9% | 27,600 |
| 2003/03/25 | 1,200 | 1,212.5 | 1,187.5 | 1,212.5 | +12.5 | +1% | 21,200 |
| 2003/03/24 | 1,182.5 | 1,207.5 | 1,182.5 | 1,200 | +25 | +2.1% | 34,400 |
| 2003/03/20 | 1,175 | 1,177.5 | 1,162.5 | 1,175 | -7.5 | -0.6% | 16,400 |
| 2003/03/19 | 1,182.5 | 1,200 | 1,175 | 1,182.5 | -12.5 | -1% | 10,000 |
| 2003/03/18 | 1,200 | 1,212.5 | 1,187.5 | 1,195 | +20 | +1.7% | 18,000 |
| 2003/03/17 | 1,175 | 1,180 | 1,162.5 | 1,175 | ±0 | ±0% | 26,800 |
| 2003/03/14 | 1,155 | 1,175 | 1,155 | 1,175 | +15 | +1.3% | 103,200 |
| 2003/03/13 | 1,152.5 | 1,160 | 1,145 | 1,160 | +10 | +0.9% | 21,600 |
| 2003/03/12 | 1,142.5 | 1,150 | 1,137.5 | 1,150 | +5 | +0.4% | 18,800 |
| 2003/03/11 | 1,162.5 | 1,162.5 | 1,145 | 1,145 | -30 | -2.6% | 91,200 |
| 2003/03/10 | 1,155 | 1,185 | 1,155 | 1,175 | -15 | -1.3% | 18,400 |
| 2003/03/07 | 1,200 | 1,207.5 | 1,185 | 1,190 | -20 | -1.7% | 45,600 |
| 2003/03/06 | 1,225 | 1,225 | 1,210 | 1,210 | -27.5 | -2.2% | 18,800 |
| 2003/03/05 | 1,240 | 1,262.5 | 1,225 | 1,237.5 | ±0 | ±0% | 63,200 |
| 2003/03/04 | 1,250 | 1,250 | 1,220 | 1,237.5 | -62.5 | -4.8% | 62,400 |
| 2003/03/03 | 1,222.5 | 1,302.5 | 1,210 | 1,300 | +80 | +6.6% | 61,600 |
| 2003/02/28 | 1,200 | 1,220 | 1,197.5 | 1,220 | +35 | +3% | 15,200 |
| 2003/02/27 | 1,170 | 1,185 | 1,167.5 | 1,185 | +17.5 | +1.5% | 31,200 |
| 2003/02/26 | 1,162.5 | 1,175 | 1,162.5 | 1,167.5 | ±0 | ±0% | 21,600 |
| 2003/02/25 | 1,195 | 1,195 | 1,162.5 | 1,167.5 | -25 | -2.1% | 27,600 |
| 2003/02/24 | 1,225 | 1,225 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 55,200 |
| 2003/02/21 | 1,225 | 1,225 | 1,200 | 1,200 | -37.5 | -3% | 66,400 |
| 2003/02/20 | 1,240 | 1,240 | 1,190 | 1,237.5 | ±0 | ±0% | 109,600 |
| 2003/02/19 | 1,187.5 | 1,240 | 1,185 | 1,237.5 | +55 | +4.7% | 60,000 |
| 2003/02/18 | 1,192.5 | 1,195 | 1,182.5 | 1,182.5 | -12.5 | -1% | 27,200 |
| 2003/02/17 | 1,175 | 1,200 | 1,172.5 | 1,195 | +17.5 | +1.5% | 36,800 |
| 2003/02/14 | 1,202.5 | 1,205 | 1,165 | 1,177.5 | -62.5 | -5% | 73,200 |
| 2003/02/13 | 1,212.5 | 1,240 | 1,205 | 1,240 | +35 | +2.9% | 51,600 |
| 2003/02/12 | 1,175 | 1,205 | 1,175 | 1,205 | +30 | +2.6% | 58,800 |
| 2003/02/10 | 1,160 | 1,175 | 1,160 | 1,175 | +2.5 | +0.2% | 27,200 |
| 2003/02/07 | 1,152.5 | 1,172.5 | 1,152.5 | 1,172.5 | +7.5 | +0.6% | 28,000 |
| 2003/02/06 | 1,155 | 1,172.5 | 1,150 | 1,165 | +15 | +1.3% | 38,000 |
| 2003/02/05 | 1,142.5 | 1,175 | 1,142.5 | 1,150 | -5 | -0.4% | 106,000 |
| 2003/02/04 | 1,157.5 | 1,167.5 | 1,155 | 1,155 | -15 | -1.3% | 49,600 |
5401～
5450
件表示中 / 6097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 | 306,500円 | +13.9% | +17.9% | 1.14% | 16.31倍 | 2.21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 | 549,200円 | +13.0% | +20.1% | 0.50% | 41.42倍 | 8.11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 | 284,200円 | +8.1% | +5.7% | 3.73% | 19.54倍 | 2.00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 | 474,500円 | +6.8% | +8.6% | 2.74% | 18.23倍 | 2.13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 | 1,130,000円 | +31.7% | - | 2.36% | 22.18倍 | 1.96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
