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 |
|---|---|---|---|---|---|---|---|
| 2002/06/26 | 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 |
| 2002/06/24 | 1,277.5 | 1,287.5 | 1,262.5 | 1,275 | -30 | -2.3% | 17,600 |
| 2002/06/21 | 1,282.5 | 1,305 | 1,282.5 | 1,305 | +17.5 | +1.4% | 35,600 |
| 2002/06/20 | 1,262.5 | 1,300 | 1,250 | 1,287.5 | +27.5 | +2.2% | 25,600 |
| 2002/06/19 | 1,272.5 | 1,272.5 | 1,250 | 1,260 | +10 | +0.8% | 59,600 |
| 2002/06/18 | 1,225 | 1,250 | 1,212.5 | 1,250 | +12.5 | +1% | 115,200 |
| 2002/06/17 | 1,225 | 1,247.5 | 1,200 | 1,237.5 | -15 | -1.2% | 43,200 |
| 2002/06/14 | 1,267.5 | 1,270 | 1,245 | 1,252.5 | -7.5 | -0.6% | 234,000 |
| 2002/06/13 | 1,287.5 | 1,290 | 1,250 | 1,260 | -32.5 | -2.5% | 83,600 |
| 2002/06/12 | 1,300 | 1,307.5 | 1,287.5 | 1,292.5 | -57.5 | -4.3% | 12,000 |
| 2002/06/11 | 1,287.5 | 1,350 | 1,285 | 1,350 | +75 | +5.9% | 61,200 |
| 2002/06/10 | 1,297.5 | 1,297.5 | 1,275 | 1,275 | -5 | -0.4% | 16,800 |
| 2002/06/07 | 1,287.5 | 1,287.5 | 1,280 | 1,280 | -12.5 | -1% | 40,000 |
| 2002/06/06 | 1,302.5 | 1,307.5 | 1,292.5 | 1,292.5 | -7.5 | -0.6% | 32,000 |
| 2002/06/05 | 1,300 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 22,000 |
| 2002/06/04 | 1,327.5 | 1,327.5 | 1,297.5 | 1,310 | -17.5 | -1.3% | 30,400 |
| 2002/06/03 | 1,337.5 | 1,342.5 | 1,325 | 1,327.5 | -10 | -0.7% | 17,600 |
| 2002/05/31 | 1,350 | 1,355 | 1,337.5 | 1,337.5 | ±0 | ±0% | 45,600 |
| 2002/05/30 | 1,362.5 | 1,362.5 | 1,325 | 1,337.5 | -7.5 | -0.6% | 30,800 |
| 2002/05/29 | 1,357.5 | 1,357.5 | 1,337.5 | 1,345 | -17.5 | -1.3% | 86,000 |
| 2002/05/28 | 1,270 | 1,362.5 | 1,270 | 1,362.5 | +92.5 | +7.3% | 99,600 |
| 2002/05/27 | 1,292.5 | 1,292.5 | 1,270 | 1,270 | -22.5 | -1.7% | 47,600 |
| 2002/05/24 | 1,322.5 | 1,322.5 | 1,292.5 | 1,292.5 | -32.5 | -2.5% | 48,400 |
| 2002/05/23 | 1,347.5 | 1,347.5 | 1,322.5 | 1,325 | -25 | -1.9% | 106,400 |
| 2002/05/22 | 1,340 | 1,350 | 1,337.5 | 1,350 | +12.5 | +0.9% | 67,600 |
| 2002/05/21 | 1,350 | 1,360 | 1,337.5 | 1,337.5 | -27.5 | -2% | 83,600 |
| 2002/05/20 | 1,380 | 1,380 | 1,352.5 | 1,365 | +12.5 | +0.9% | 65,600 |
| 2002/05/17 | 1,375 | 1,392.5 | 1,350 | 1,352.5 | -22.5 | -1.6% | 61,600 |
| 2002/05/16 | 1,375 | 1,375 | 1,360 | 1,375 | +12.5 | +0.9% | 45,200 |
| 2002/05/15 | 1,350 | 1,385 | 1,350 | 1,362.5 | ±0 | ±0% | 9,600 |
| 2002/05/14 | 1,372.5 | 1,377.5 | 1,357.5 | 1,362.5 | ±0 | ±0% | 18,000 |
| 2002/05/13 | 1,372.5 | 1,372.5 | 1,332.5 | 1,362.5 | ±0 | ±0% | 15,600 |
| 2002/05/10 | 1,362.5 | 1,375 | 1,350 | 1,362.5 | -2.5 | -0.2% | 27,200 |
| 2002/05/09 | 1,412.5 | 1,412.5 | 1,362.5 | 1,365 | -10 | -0.7% | 59,600 |
| 2002/05/08 | 1,350 | 1,400 | 1,347.5 | 1,375 | +25 | +1.9% | 20,800 |
| 2002/05/07 | 1,357.5 | 1,357.5 | 1,350 | 1,350 | -2.5 | -0.2% | 4,000 |
| 2002/05/02 | 1,382.5 | 1,382.5 | 1,350 | 1,352.5 | -35 | -2.5% | 26,400 |
| 2002/05/01 | 1,405 | 1,405 | 1,387.5 | 1,387.5 | -37.5 | -2.6% | 16,400 |
| 2002/04/30 | 1,417.5 | 1,437.5 | 1,400 | 1,425 | +5 | +0.4% | 36,800 |
| 2002/04/26 | 1,410 | 1,420 | 1,400 | 1,420 | +7.5 | +0.5% | 36,800 |
| 2002/04/25 | 1,382.5 | 1,412.5 | 1,377.5 | 1,412.5 | +30 | +2.2% | 28,000 |
| 2002/04/24 | 1,375 | 1,400 | 1,362.5 | 1,382.5 | +5 | +0.4% | 14,800 |
| 2002/04/23 | 1,350 | 1,400 | 1,350 | 1,377.5 | -20 | -1.4% | 13,600 |
| 2002/04/22 | 1,372.5 | 1,397.5 | 1,352.5 | 1,397.5 | +50 | +3.7% | 26,400 |
| 2002/04/19 | 1,387.5 | 1,387.5 | 1,337.5 | 1,347.5 | -35 | -2.5% | 79,200 |
| 2002/04/18 | 1,370 | 1,385 | 1,360 | 1,382.5 | +22.5 | +1.7% | 73,200 |
| 2002/04/17 | 1,325 | 1,375 | 1,300 | 1,360 | +35 | +2.6% | 118,000 |
| 2002/04/16 | 1,350 | 1,350 | 1,315 | 1,325 | -25 | -1.9% | 30,000 |
| 2002/04/15 | 1,325 | 1,357.5 | 1,325 | 1,350 | +30 | +2.3% | 40,000 |
5651～
5700
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
