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 |
|---|---|---|---|---|---|---|---|
| 2002/11/15 | 1,200 | 1,200 | 1,135 | 1,145 | -45 | -3.8% | 29,600 |
| 2002/11/14 | 1,202.5 | 1,202.5 | 1,182.5 | 1,190 | -12.5 | -1% | 18,000 |
| 2002/11/13 | 1,222.5 | 1,222.5 | 1,200 | 1,202.5 | -17.5 | -1.4% | 9,600 |
| 2002/11/12 | 1,217.5 | 1,222.5 | 1,207.5 | 1,220 | +2.5 | +0.2% | 32,800 |
| 2002/11/11 | 1,215 | 1,217.5 | 1,195 | 1,217.5 | -5 | -0.4% | 39,200 |
| 2002/11/08 | 1,165 | 1,222.5 | 1,115 | 1,222.5 | -17.5 | -1.4% | 218,400 |
| 2002/11/07 | 1,232.5 | 1,240 | 1,225 | 1,240 | +7.5 | +0.6% | 21,600 |
| 2002/11/06 | 1,225 | 1,237.5 | 1,225 | 1,232.5 | +20 | +1.6% | 40,000 |
| 2002/11/05 | 1,212.5 | 1,217.5 | 1,200 | 1,212.5 | +12.5 | +1% | 63,600 |
| 2002/11/01 | 1,197.5 | 1,200 | 1,187.5 | 1,200 | +12.5 | +1.1% | 21,600 |
| 2002/10/31 | 1,190 | 1,190 | 1,172.5 | 1,187.5 | +25 | +2.2% | 58,800 |
| 2002/10/30 | 1,125 | 1,207.5 | 1,125 | 1,162.5 | +30 | +2.6% | 84,000 |
| 2002/10/29 | 1,127.5 | 1,132.5 | 1,125 | 1,132.5 | +22.5 | +2% | 25,600 |
| 2002/10/28 | 1,125 | 1,125 | 1,100 | 1,110 | -15 | -1.3% | 19,200 |
| 2002/10/25 | 1,125 | 1,137.5 | 1,122.5 | 1,125 | ±0 | ±0% | 141,200 |
| 2002/10/24 | 1,175 | 1,175 | 1,115 | 1,125 | -27.5 | -2.4% | 54,000 |
| 2002/10/23 | 1,152.5 | 1,170 | 1,150 | 1,152.5 | -25 | -2.1% | 79,600 |
| 2002/10/22 | 1,137.5 | 1,187.5 | 1,137.5 | 1,177.5 | +2.5 | +0.2% | 63,200 |
| 2002/10/21 | 1,200 | 1,200 | 1,162.5 | 1,175 | -12.5 | -1.1% | 64,400 |
| 2002/10/18 | 1,177.5 | 1,190 | 1,177.5 | 1,187.5 | +10 | +0.8% | 26,800 |
| 2002/10/17 | 1,177.5 | 1,182.5 | 1,175 | 1,177.5 | +12.5 | +1.1% | 34,800 |
| 2002/10/16 | 1,187.5 | 1,187.5 | 1,165 | 1,165 | -35 | -2.9% | 64,000 |
| 2002/10/15 | 1,165 | 1,200 | 1,165 | 1,200 | +35 | +3% | 42,800 |
| 2002/10/11 | 1,142.5 | 1,172.5 | 1,142.5 | 1,165 | +7.5 | +0.6% | 34,000 |
| 2002/10/10 | 1,112.5 | 1,165 | 1,112.5 | 1,157.5 | +35 | +3.1% | 28,400 |
| 2002/10/09 | 1,105 | 1,125 | 1,102.5 | 1,122.5 | +30 | +2.7% | 65,200 |
| 2002/10/08 | 1,145 | 1,147.5 | 1,092.5 | 1,092.5 | -62.5 | -5.4% | 74,000 |
| 2002/10/07 | 1,160 | 1,160 | 1,137.5 | 1,155 | -5 | -0.4% | 61,600 |
| 2002/10/04 | 1,170 | 1,170 | 1,152.5 | 1,160 | -10 | -0.9% | 37,200 |
| 2002/10/03 | 1,215 | 1,217.5 | 1,165 | 1,170 | -65 | -5.3% | 74,800 |
| 2002/10/02 | 1,250 | 1,257.5 | 1,235 | 1,235 | -30 | -2.4% | 79,600 |
| 2002/10/01 | 1,250 | 1,265 | 1,235 | 1,265 | +15 | +1.2% | 33,200 |
| 2002/09/30 | 1,247.5 | 1,262.5 | 1,227.5 | 1,250 | -5 | -0.4% | 76,400 |
| 2002/09/27 | 1,250 | 1,260 | 1,247.5 | 1,255 | +5 | +0.4% | 46,000 |
| 2002/09/26 | 1,250 | 1,285 | 1,250 | 1,250 | +2.5 | +0.2% | 70,400 |
| 2002/09/25 | 1,250 | 1,250 | 1,235 | 1,247.5 | -5 | -0.4% | 62,000 |
| 2002/09/24 | 1,250 | 1,255 | 1,240 | 1,252.5 | -52.5 | -4% | 50,400 |
| 2002/09/20 | 1,310 | 1,317.5 | 1,290 | 1,305 | +17.5 | +1.4% | 24,000 |
| 2002/09/19 | 1,250 | 1,307.5 | 1,250 | 1,287.5 | -12.5 | -1% | 22,000 |
| 2002/09/18 | 1,310 | 1,310 | 1,260 | 1,300 | -10 | -0.8% | 10,800 |
| 2002/09/17 | 1,277.5 | 1,310 | 1,277.5 | 1,310 | +82.5 | +6.7% | 27,600 |
| 2002/09/13 | 1,265 | 1,265 | 1,227.5 | 1,227.5 | -87.5 | -6.7% | 106,000 |
| 2002/09/12 | 1,312.5 | 1,315 | 1,307.5 | 1,315 | +2.5 | +0.2% | 37,200 |
| 2002/09/11 | 1,300 | 1,325 | 1,300 | 1,312.5 | +12.5 | +1% | 35,600 |
| 2002/09/10 | 1,300 | 1,325 | 1,300 | 1,300 | -2.5 | -0.2% | 43,600 |
| 2002/09/09 | 1,300 | 1,302.5 | 1,300 | 1,302.5 | +2.5 | +0.2% | 25,200 |
| 2002/09/06 | 1,300 | 1,315 | 1,300 | 1,300 | -25 | -1.9% | 12,400 |
| 2002/09/05 | 1,312.5 | 1,325 | 1,307.5 | 1,325 | +17.5 | +1.3% | 65,200 |
| 2002/09/04 | 1,287.5 | 1,312.5 | 1,287.5 | 1,307.5 | -17.5 | -1.3% | 29,200 |
| 2002/09/03 | 1,325 | 1,330 | 1,312.5 | 1,325 | -2.5 | -0.2% | 36,400 |
5501～
5550
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
