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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 1,237.5 | 1,265 | 1,237.5 | 1,257.5 | +35 | +2.9% | 82,000 |
| 2003/06/30 | 1,227.5 | 1,230 | 1,220 | 1,222.5 | -2.5 | -0.2% | 66,400 |
| 2003/06/27 | 1,252.5 | 1,255 | 1,225 | 1,225 | -2.5 | -0.2% | 82,000 |
| 2003/06/26 | 1,237.5 | 1,252.5 | 1,210 | 1,227.5 | -7.5 | -0.6% | 80,000 |
| 2003/06/25 | 1,262.5 | 1,262.5 | 1,232.5 | 1,235 | -27.5 | -2.2% | 123,600 |
| 2003/06/24 | 1,267.5 | 1,275 | 1,262.5 | 1,262.5 | -5 | -0.4% | 22,400 |
| 2003/06/23 | 1,267.5 | 1,275 | 1,267.5 | 1,267.5 | -2.5 | -0.2% | 42,000 |
| 2003/06/20 | 1,262.5 | 1,282.5 | 1,262.5 | 1,270 | ±0 | ±0% | 14,400 |
| 2003/06/19 | 1,260 | 1,292.5 | 1,257.5 | 1,270 | -15 | -1.2% | 46,000 |
| 2003/06/18 | 1,337.5 | 1,337.5 | 1,250 | 1,285 | -27.5 | -2.1% | 28,000 |
| 2003/06/17 | 1,325 | 1,335 | 1,312.5 | 1,312.5 | +5 | +0.4% | 54,400 |
| 2003/06/16 | 1,310 | 1,310 | 1,285 | 1,307.5 | +22.5 | +1.8% | 27,200 |
| 2003/06/13 | 1,327.5 | 1,327.5 | 1,285 | 1,285 | +7.5 | +0.6% | 123,200 |
| 2003/06/12 | 1,287.5 | 1,287.5 | 1,267.5 | 1,277.5 | +15 | +1.2% | 29,200 |
| 2003/06/11 | 1,262.5 | 1,275 | 1,250 | 1,262.5 | +2.5 | +0.2% | 44,400 |
| 2003/06/10 | 1,250 | 1,267.5 | 1,250 | 1,260 | +25 | +2% | 34,000 |
| 2003/06/09 | 1,240 | 1,252.5 | 1,232.5 | 1,235 | -30 | -2.4% | 112,400 |
| 2003/06/06 | 1,227.5 | 1,275 | 1,227.5 | 1,265 | +35 | +2.8% | 94,000 |
| 2003/06/05 | 1,245 | 1,265 | 1,222.5 | 1,230 | -2.5 | -0.2% | 95,200 |
| 2003/06/04 | 1,287.5 | 1,302.5 | 1,232.5 | 1,232.5 | -60 | -4.6% | 59,200 |
| 2003/06/03 | 1,277.5 | 1,300 | 1,272.5 | 1,292.5 | +37.5 | +3% | 30,000 |
| 2003/06/02 | 1,290 | 1,320 | 1,255 | 1,255 | -35 | -2.7% | 37,600 |
| 2003/05/30 | 1,325 | 1,325 | 1,287.5 | 1,290 | -35 | -2.6% | 32,800 |
| 2003/05/29 | 1,297.5 | 1,325 | 1,280 | 1,325 | +47.5 | +3.7% | 37,200 |
| 2003/05/28 | 1,300 | 1,325 | 1,277.5 | 1,277.5 | -7.5 | -0.6% | 62,800 |
| 2003/05/27 | 1,350 | 1,360 | 1,285 | 1,285 | -65 | -4.8% | 30,800 |
| 2003/05/26 | 1,377.5 | 1,387.5 | 1,350 | 1,350 | -25 | -1.8% | 28,000 |
| 2003/05/23 | 1,375 | 1,382.5 | 1,375 | 1,375 | -7.5 | -0.5% | 12,400 |
| 2003/05/22 | 1,380 | 1,385 | 1,377.5 | 1,382.5 | +5 | +0.4% | 10,800 |
| 2003/05/21 | 1,387.5 | 1,387.5 | 1,377.5 | 1,377.5 | -10 | -0.7% | 26,400 |
| 2003/05/20 | 1,375 | 1,390 | 1,375 | 1,387.5 | +12.5 | +0.9% | 33,600 |
| 2003/05/19 | 1,375 | 1,382.5 | 1,375 | 1,375 | +10 | +0.7% | 24,000 |
| 2003/05/16 | 1,362.5 | 1,367.5 | 1,355 | 1,365 | +15 | +1.1% | 24,800 |
| 2003/05/15 | 1,387.5 | 1,387.5 | 1,340 | 1,350 | -25 | -1.8% | 24,800 |
| 2003/05/14 | 1,382.5 | 1,390 | 1,375 | 1,375 | -7.5 | -0.5% | 55,600 |
| 2003/05/13 | 1,385 | 1,387.5 | 1,375 | 1,382.5 | +7.5 | +0.5% | 17,200 |
| 2003/05/12 | 1,375 | 1,377.5 | 1,350 | 1,375 | ±0 | ±0% | 31,200 |
| 2003/05/09 | 1,335 | 1,375 | 1,335 | 1,375 | +2.5 | +0.2% | 18,400 |
| 2003/05/08 | 1,375 | 1,375 | 1,365 | 1,372.5 | -2.5 | -0.2% | 19,200 |
| 2003/05/07 | 1,332.5 | 1,375 | 1,332.5 | 1,375 | -7.5 | -0.5% | 55,200 |
| 2003/05/06 | 1,372.5 | 1,387.5 | 1,362.5 | 1,382.5 | +20 | +1.5% | 62,000 |
| 2003/05/02 | 1,352.5 | 1,362.5 | 1,327.5 | 1,362.5 | +10 | +0.7% | 25,200 |
| 2003/05/01 | 1,367.5 | 1,370 | 1,325 | 1,352.5 | -20 | -1.5% | 13,200 |
| 2003/04/30 | 1,350 | 1,375 | 1,347.5 | 1,372.5 | +27.5 | +2% | 25,600 |
| 2003/04/28 | 1,342.5 | 1,347.5 | 1,325 | 1,345 | +30 | +2.3% | 6,800 |
| 2003/04/25 | 1,350 | 1,350 | 1,302.5 | 1,315 | -20 | -1.5% | 24,800 |
| 2003/04/24 | 1,350 | 1,350 | 1,330 | 1,335 | +30 | +2.3% | 28,800 |
| 2003/04/23 | 1,300 | 1,335 | 1,300 | 1,305 | +30 | +2.4% | 41,200 |
| 2003/04/22 | 1,300 | 1,312.5 | 1,275 | 1,275 | -30 | -2.3% | 47,600 |
| 2003/04/21 | 1,347.5 | 1,347.5 | 1,287.5 | 1,305 | -45 | -3.3% | 31,600 |
5401～
5450
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
