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 |
|---|---|---|---|---|---|---|---|
| 2001/11/09 | 1,445 | 1,447.5 | 1,375 | 1,420 | -25 | -1.7% | 77,600 |
| 2001/11/08 | 1,412.5 | 1,445 | 1,412.5 | 1,445 | +32.5 | +2.3% | 62,000 |
| 2001/11/07 | 1,387.5 | 1,412.5 | 1,365 | 1,412.5 | +50 | +3.7% | 94,400 |
| 2001/11/06 | 1,345 | 1,407.5 | 1,345 | 1,362.5 | +25 | +1.9% | 135,200 |
| 2001/11/05 | 1,382.5 | 1,385 | 1,337.5 | 1,337.5 | -37.5 | -2.7% | 69,200 |
| 2001/11/02 | 1,347.5 | 1,400 | 1,337.5 | 1,375 | +27.5 | +2% | 238,000 |
| 2001/11/01 | 1,300 | 1,375 | 1,280 | 1,347.5 | +60 | +4.7% | 221,600 |
| 2001/10/31 | 1,270 | 1,287.5 | 1,267.5 | 1,287.5 | +17.5 | +1.4% | 115,600 |
| 2001/10/30 | 1,270 | 1,270 | 1,260 | 1,270 | -5 | -0.4% | 52,800 |
| 2001/10/29 | 1,277.5 | 1,285 | 1,272.5 | 1,275 | -10 | -0.8% | 47,200 |
| 2001/10/26 | 1,272.5 | 1,287.5 | 1,262.5 | 1,285 | +15 | +1.2% | 166,800 |
| 2001/10/25 | 1,262.5 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 76,000 |
| 2001/10/24 | 1,267.5 | 1,270 | 1,242.5 | 1,250 | -20 | -1.6% | 109,600 |
| 2001/10/23 | 1,275 | 1,275 | 1,245 | 1,270 | -5 | -0.4% | 106,800 |
| 2001/10/22 | 1,225 | 1,300 | 1,210 | 1,275 | +50 | +4.1% | 170,800 |
| 2001/10/19 | 1,175 | 1,225 | 1,162.5 | 1,225 | +50 | +4.3% | 158,000 |
| 2001/10/18 | 1,175 | 1,180 | 1,162.5 | 1,175 | -12.5 | -1.1% | 173,600 |
| 2001/10/17 | 1,210 | 1,212.5 | 1,187.5 | 1,187.5 | -17.5 | -1.5% | 91,200 |
| 2001/10/16 | 1,182.5 | 1,212.5 | 1,175 | 1,205 | +22.5 | +1.9% | 200,000 |
| 2001/10/15 | 1,185 | 1,185 | 1,165 | 1,182.5 | -5 | -0.4% | 47,200 |
| 2001/10/12 | 1,172.5 | 1,187.5 | 1,162.5 | 1,187.5 | +12.5 | +1.1% | 68,000 |
| 2001/10/11 | 1,162.5 | 1,177.5 | 1,150 | 1,175 | -12.5 | -1.1% | 149,200 |
| 2001/10/10 | 1,110 | 1,187.5 | 1,110 | 1,187.5 | +65 | +5.8% | 182,000 |
| 2001/10/09 | 1,115 | 1,125 | 1,100 | 1,122.5 | +7.5 | +0.7% | 70,400 |
| 2001/10/05 | 1,112.5 | 1,125 | 1,075 | 1,115 | +2.5 | +0.2% | 106,000 |
| 2001/10/04 | 1,080 | 1,112.5 | 1,080 | 1,112.5 | +20 | +1.8% | 50,800 |
| 2001/10/03 | 1,100 | 1,102.5 | 1,082.5 | 1,092.5 | -5 | -0.5% | 48,000 |
| 2001/10/02 | 1,032.5 | 1,107.5 | 1,032.5 | 1,097.5 | +27.5 | +2.6% | 137,200 |
| 2001/10/01 | 1,070 | 1,075 | 1,050 | 1,070 | ±0 | ±0% | 96,400 |
| 2001/09/28 | 1,050 | 1,072.5 | 1,040 | 1,070 | +20 | +1.9% | 60,000 |
| 2001/09/27 | 1,062.5 | 1,062.5 | 1,040 | 1,050 | -12.5 | -1.2% | 20,800 |
| 2001/09/26 | 1,037.5 | 1,062.5 | 1,032.5 | 1,062.5 | +20 | +1.9% | 68,000 |
| 2001/09/25 | 1,000 | 1,042.5 | 997.5 | 1,042.5 | +17.5 | +1.7% | 15,600 |
| 2001/09/21 | 1,035 | 1,042.5 | 1,025 | 1,025 | -10 | -1% | 56,000 |
| 2001/09/20 | 1,032.5 | 1,035 | 1,005 | 1,035 | ±0 | ±0% | 15,200 |
| 2001/09/19 | 992.5 | 1,037.5 | 992.5 | 1,035 | +42.5 | +4.3% | 29,200 |
| 2001/09/18 | 987.5 | 1,000 | 987.5 | 992.5 | -7.5 | -0.8% | 28,400 |
| 2001/09/17 | 980 | 1,000 | 952.5 | 1,000 | +47.5 | +5% | 42,400 |
| 2001/09/14 | 950 | 955 | 950 | 952.5 | +60 | +6.7% | 57,600 |
| 2001/09/13 | 902.5 | 912.5 | 887.5 | 892.5 | -32.5 | -3.5% | 18,800 |
| 2001/09/12 | 925 | 935 | 925 | 925 | -62.5 | -6.3% | 61,600 |
| 2001/09/11 | 997.5 | 997.5 | 987.5 | 987.5 | -15 | -1.5% | 3,200 |
| 2001/09/10 | 987.5 | 1,002.5 | 962.5 | 1,002.5 | -2.5 | -0.2% | 55,200 |
| 2001/09/07 | 1,005 | 1,012.5 | 1,000 | 1,005 | +2.5 | +0.2% | 7,200 |
| 2001/09/06 | 1,002.5 | 1,005 | 1,000 | 1,002.5 | ±0 | ±0% | 11,200 |
| 2001/09/05 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -5 | -0.5% | 17,200 |
| 2001/09/04 | 1,017.5 | 1,025 | 1,000 | 1,007.5 | -17.5 | -1.7% | 12,400 |
| 2001/09/03 | 1,055 | 1,055 | 1,025 | 1,025 | -30 | -2.8% | 25,200 |
| 2001/08/31 | 1,065 | 1,065 | 1,052.5 | 1,055 | +2.5 | +0.2% | 47,600 |
| 2001/08/30 | 1,062.5 | 1,062.5 | 1,052.5 | 1,052.5 | -15 | -1.4% | 22,800 |
5801～
5850
件表示中 / 6148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 | 371,300円 | +14.5% | +20.3% | 0.94% | 15.20倍 | 2.68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 | 935,900円 | +4.5% | +0.1% | 0.80% | 23.93倍 | 2.88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 | 292,800円 | +3.1% | +2.1% | 2.39% | 15.93倍 | 1.98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 | 291,400円 | +10.9% | +3.9% | 0.69% | 44.80倍 | 3.83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 | 1,174,000円 | +31.7% | - | 2.27% | 23.06倍 | 2.03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
