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 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 1,337.5 | 1,342.5 | 1,325 | 1,327.5 | ±0 | ±0% | 32,000 |
| 2002/08/30 | 1,315 | 1,335 | 1,312.5 | 1,327.5 | +15 | +1.1% | 68,800 |
| 2002/08/29 | 1,335 | 1,335 | 1,302.5 | 1,312.5 | -22.5 | -1.7% | 20,000 |
| 2002/08/28 | 1,315 | 1,337.5 | 1,297.5 | 1,335 | +35 | +2.7% | 30,000 |
| 2002/08/27 | 1,335 | 1,337.5 | 1,300 | 1,300 | -37.5 | -2.8% | 32,800 |
| 2002/08/26 | 1,335 | 1,337.5 | 1,335 | 1,337.5 | +25 | +1.9% | 53,600 |
| 2002/08/23 | 1,337.5 | 1,340 | 1,310 | 1,312.5 | -25 | -1.9% | 22,800 |
| 2002/08/22 | 1,337.5 | 1,337.5 | 1,315 | 1,337.5 | +22.5 | +1.7% | 97,200 |
| 2002/08/21 | 1,275 | 1,332.5 | 1,272.5 | 1,315 | +20 | +1.5% | 60,400 |
| 2002/08/20 | 1,310 | 1,310 | 1,290 | 1,295 | -12.5 | -1% | 82,000 |
| 2002/08/19 | 1,347.5 | 1,347.5 | 1,305 | 1,307.5 | -25 | -1.9% | 44,000 |
| 2002/08/16 | 1,312.5 | 1,332.5 | 1,295 | 1,332.5 | +25 | +1.9% | 103,600 |
| 2002/08/15 | 1,317.5 | 1,320 | 1,295 | 1,307.5 | -15 | -1.1% | 131,200 |
| 2002/08/14 | 1,322.5 | 1,327.5 | 1,315 | 1,322.5 | -25 | -1.9% | 75,200 |
| 2002/08/13 | 1,325 | 1,347.5 | 1,325 | 1,347.5 | +32.5 | +2.5% | 122,800 |
| 2002/08/12 | 1,350 | 1,350 | 1,315 | 1,315 | -35 | -2.6% | 21,200 |
| 2002/08/09 | 1,340 | 1,350 | 1,320 | 1,350 | +7.5 | +0.6% | 42,800 |
| 2002/08/08 | 1,345 | 1,352.5 | 1,340 | 1,342.5 | -2.5 | -0.2% | 70,400 |
| 2002/08/07 | 1,345 | 1,350 | 1,337.5 | 1,345 | +17.5 | +1.3% | 74,000 |
| 2002/08/06 | 1,345 | 1,345 | 1,312.5 | 1,327.5 | -17.5 | -1.3% | 36,400 |
| 2002/08/05 | 1,345 | 1,347.5 | 1,325 | 1,345 | ±0 | ±0% | 17,600 |
| 2002/08/02 | 1,350 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 72,800 |
| 2002/08/01 | 1,325 | 1,350 | 1,325 | 1,345 | +27.5 | +2.1% | 58,000 |
| 2002/07/31 | 1,350 | 1,350 | 1,317.5 | 1,317.5 | -32.5 | -2.4% | 17,600 |
| 2002/07/30 | 1,330 | 1,352.5 | 1,330 | 1,350 | +25 | +1.9% | 118,400 |
| 2002/07/29 | 1,327.5 | 1,350 | 1,325 | 1,325 | +10 | +0.8% | 32,000 |
| 2002/07/26 | 1,330 | 1,340 | 1,312.5 | 1,315 | -12.5 | -0.9% | 54,000 |
| 2002/07/25 | 1,345 | 1,345 | 1,325 | 1,327.5 | +2.5 | +0.2% | 13,600 |
| 2002/07/24 | 1,325 | 1,327.5 | 1,325 | 1,325 | -2.5 | -0.2% | 16,800 |
| 2002/07/23 | 1,315 | 1,347.5 | 1,315 | 1,327.5 | +15 | +1.1% | 16,800 |
| 2002/07/22 | 1,327.5 | 1,327.5 | 1,310 | 1,312.5 | -12.5 | -0.9% | 85,600 |
| 2002/07/19 | 1,325 | 1,335 | 1,320 | 1,325 | -37.5 | -2.8% | 12,800 |
| 2002/07/18 | 1,315 | 1,362.5 | 1,315 | 1,362.5 | +42.5 | +3.2% | 32,400 |
| 2002/07/17 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 24,800 |
| 2002/07/16 | 1,325 | 1,325 | 1,312.5 | 1,315 | +2.5 | +0.2% | 21,600 |
| 2002/07/15 | 1,325 | 1,335 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 13,600 |
| 2002/07/12 | 1,325 | 1,337.5 | 1,322.5 | 1,325 | ±0 | ±0% | 68,800 |
| 2002/07/11 | 1,300 | 1,327.5 | 1,300 | 1,325 | +25 | +1.9% | 62,800 |
| 2002/07/10 | 1,275 | 1,325 | 1,275 | 1,300 | ±0 | ±0% | 109,600 |
| 2002/07/09 | 1,275 | 1,300 | 1,275 | 1,300 | +25 | +2% | 46,400 |
| 2002/07/08 | 1,325 | 1,325 | 1,275 | 1,275 | -50 | -3.8% | 14,800 |
| 2002/07/05 | 1,325 | 1,337.5 | 1,315 | 1,325 | +2.5 | +0.2% | 114,000 |
| 2002/07/04 | 1,310 | 1,325 | 1,300 | 1,322.5 | +2.5 | +0.2% | 9,200 |
| 2002/07/03 | 1,280 | 1,325 | 1,280 | 1,320 | +42.5 | +3.3% | 81,600 |
| 2002/07/02 | 1,277.5 | 1,280 | 1,262.5 | 1,277.5 | ±0 | ±0% | 132,000 |
| 2002/07/01 | 1,295 | 1,295 | 1,262.5 | 1,277.5 | -17.5 | -1.4% | 151,600 |
| 2002/06/28 | 1,237.5 | 1,295 | 1,237.5 | 1,295 | +62.5 | +5.1% | 265,200 |
| 2002/06/27 | 1,212.5 | 1,252.5 | 1,212.5 | 1,232.5 | -12.5 | -1% | 207,600 |
| 2002/06/26 | 1,260 | 1,280 | 1,200 | 1,245 | -30 | -2.4% | 107,200 |
| 2002/06/25 | 1,277.5 | 1,277.5 | 1,262.5 | 1,275 | ±0 | ±0% | 33,200 |
5551～
5600
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% | 41.43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% | 19.53倍 | 2.01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 | 1.95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
