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 |
|---|---|---|---|---|---|---|---|
| 2002/04/10 | 1,325 | 1,362.5 | 1,322.5 | 1,350 | +22.5 | +1.7% | 51,600 |
| 2002/04/09 | 1,312.5 | 1,345 | 1,282.5 | 1,327.5 | +27.5 | +2.1% | 160,000 |
| 2002/04/08 | 1,307.5 | 1,312.5 | 1,295 | 1,300 | -5 | -0.4% | 76,000 |
| 2002/04/05 | 1,287.5 | 1,305 | 1,275 | 1,305 | +5 | +0.4% | 31,200 |
| 2002/04/04 | 1,257.5 | 1,317.5 | 1,257.5 | 1,300 | +42.5 | +3.4% | 96,000 |
| 2002/04/03 | 1,260 | 1,300 | 1,247.5 | 1,257.5 | +22.5 | +1.8% | 22,000 |
| 2002/04/02 | 1,247.5 | 1,250 | 1,232.5 | 1,235 | +12.5 | +1% | 18,800 |
| 2002/04/01 | 1,297.5 | 1,297.5 | 1,215 | 1,222.5 | -52.5 | -4.1% | 16,400 |
| 2002/03/29 | 1,300 | 1,300 | 1,275 | 1,275 | -12.5 | -1% | 29,200 |
| 2002/03/28 | 1,297.5 | 1,297.5 | 1,255 | 1,287.5 | -12.5 | -1% | 15,600 |
| 2002/03/27 | 1,305 | 1,325 | 1,290 | 1,300 | +25 | +2% | 87,600 |
| 2002/03/26 | 1,225 | 1,277.5 | 1,225 | 1,275 | +50 | +4.1% | 52,800 |
| 2002/03/25 | 1,200 | 1,225 | 1,187.5 | 1,225 | +20 | +1.7% | 44,000 |
| 2002/03/22 | 1,200 | 1,205 | 1,187.5 | 1,205 | -5 | -0.4% | 10,800 |
| 2002/03/20 | 1,190 | 1,225 | 1,190 | 1,210 | +35 | +3% | 31,200 |
| 2002/03/19 | 1,175 | 1,175 | 1,145 | 1,175 | -12.5 | -1.1% | 17,200 |
| 2002/03/18 | 1,200 | 1,200 | 1,182.5 | 1,187.5 | +5 | +0.4% | 14,400 |
| 2002/03/15 | 1,152.5 | 1,200 | 1,140 | 1,182.5 | +42.5 | +3.7% | 17,600 |
| 2002/03/14 | 1,140 | 1,150 | 1,125 | 1,140 | +12.5 | +1.1% | 35,600 |
| 2002/03/13 | 1,187.5 | 1,187.5 | 1,127.5 | 1,127.5 | -60 | -5.1% | 20,400 |
| 2002/03/12 | 1,200 | 1,205 | 1,177.5 | 1,187.5 | -17.5 | -1.5% | 39,200 |
| 2002/03/11 | 1,200 | 1,205 | 1,175 | 1,205 | +10 | +0.8% | 24,800 |
| 2002/03/08 | 1,162.5 | 1,212.5 | 1,162.5 | 1,195 | -5 | -0.4% | 96,400 |
| 2002/03/07 | 1,200 | 1,212.5 | 1,195 | 1,200 | +15 | +1.3% | 42,000 |
| 2002/03/06 | 1,210 | 1,210 | 1,162.5 | 1,185 | -37.5 | -3.1% | 28,400 |
| 2002/03/05 | 1,237.5 | 1,237.5 | 1,187.5 | 1,222.5 | +10 | +0.8% | 38,400 |
| 2002/03/04 | 1,180 | 1,242.5 | 1,175 | 1,212.5 | +70 | +6.1% | 53,600 |
| 2002/03/01 | 1,125 | 1,142.5 | 1,112.5 | 1,142.5 | +17.5 | +1.6% | 197,600 |
| 2002/02/28 | 1,122.5 | 1,130 | 1,112.5 | 1,125 | +15 | +1.4% | 241,600 |
| 2002/02/27 | 1,075 | 1,112.5 | 1,062.5 | 1,110 | +37.5 | +3.5% | 120,800 |
| 2002/02/26 | 1,075 | 1,077.5 | 1,062.5 | 1,072.5 | +22.5 | +2.1% | 90,800 |
| 2002/02/25 | 1,077.5 | 1,077.5 | 1,050 | 1,050 | -30 | -2.8% | 53,600 |
| 2002/02/22 | 1,112.5 | 1,112.5 | 1,062.5 | 1,080 | -32.5 | -2.9% | 58,400 |
| 2002/02/21 | 1,125 | 1,125 | 1,107.5 | 1,112.5 | -12.5 | -1.1% | 44,000 |
| 2002/02/20 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 7,600 |
| 2002/02/19 | 1,125 | 1,125 | 1,112.5 | 1,125 | ±0 | ±0% | 33,600 |
| 2002/02/18 | 1,135 | 1,137.5 | 1,122.5 | 1,125 | +2.5 | +0.2% | 32,400 |
| 2002/02/15 | 1,125 | 1,125 | 1,117.5 | 1,122.5 | +2.5 | +0.2% | 45,600 |
| 2002/02/14 | 1,125 | 1,125 | 1,120 | 1,120 | -5 | -0.4% | 56,400 |
| 2002/02/13 | 1,122.5 | 1,125 | 1,117.5 | 1,125 | +25 | +2.3% | 79,600 |
| 2002/02/12 | 1,122.5 | 1,125 | 1,092.5 | 1,100 | +12.5 | +1.1% | 93,600 |
| 2002/02/08 | 1,100 | 1,115 | 1,087.5 | 1,087.5 | -32.5 | -2.9% | 103,600 |
| 2002/02/07 | 1,122.5 | 1,125 | 1,107.5 | 1,120 | -2.5 | -0.2% | 51,200 |
| 2002/02/06 | 1,150 | 1,162.5 | 1,082.5 | 1,122.5 | -77.5 | -6.5% | 82,400 |
| 2002/02/05 | 1,250 | 1,250 | 1,175 | 1,200 | -75 | -5.9% | 23,200 |
| 2002/02/04 | 1,270 | 1,275 | 1,260 | 1,275 | +5 | +0.4% | 14,800 |
| 2002/02/01 | 1,307.5 | 1,312.5 | 1,267.5 | 1,270 | -35 | -2.7% | 49,200 |
| 2002/01/31 | 1,277.5 | 1,312.5 | 1,277.5 | 1,305 | +30 | +2.4% | 97,200 |
| 2002/01/30 | 1,297.5 | 1,297.5 | 1,245 | 1,275 | -22.5 | -1.7% | 36,800 |
| 2002/01/29 | 1,297.5 | 1,360 | 1,297.5 | 1,297.5 | -77.5 | -5.6% | 42,000 |
5651～
5700
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
