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 |
|---|---|---|---|---|---|---|---|
| 2000/08/24 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 128,000 |
| 2000/08/23 | 1,173.8 | 1,175 | 1,173.8 | 1,175 | - | - | 128,000 |
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/18 | 1,200 | 1,200 | 1,187.5 | 1,187.5 | - | - | 24,000 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,188.8 | 1,225 | 1,188.8 | 1,225 | +37.5 | +3.2% | 24,000 |
| 2000/08/15 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +11.2 | +1% | 16,000 |
| 2000/08/14 | 1,187.5 | 1,187.5 | 1,175 | 1,176.3 | -11.2 | -0.9% | 48,000 |
| 2000/08/11 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 40,000 |
| 2000/08/10 | 1,193.8 | 1,200 | 1,187.5 | 1,187.5 | - | - | 32,000 |
| 2000/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/08 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 8,000 |
| 2000/08/07 | 1,175 | 1,187.5 | 1,162.5 | 1,187.5 | +11.2 | +1% | 48,000 |
| 2000/08/04 | 1,175 | 1,176.3 | 1,175 | 1,176.3 | -23.7 | -2% | 32,000 |
| 2000/08/03 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 16,000 |
| 2000/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 8,000 |
| 2000/08/01 | 1,225 | 1,225 | 1,200 | 1,200 | -50 | -4% | 64,000 |
| 2000/07/31 | 1,250 | 1,250 | 1,225 | 1,250 | -50 | -3.8% | 48,000 |
| 2000/07/28 | 1,312.5 | 1,312.5 | 1,300 | 1,300 | +75 | +6.1% | 40,000 |
| 2000/07/27 | 1,250 | 1,250 | 1,225 | 1,225 | -25 | -2% | 16,000 |
| 2000/07/26 | 1,248.8 | 1,251.3 | 1,248.8 | 1,250 | ±0 | ±0% | 48,000 |
| 2000/07/25 | 1,226.3 | 1,250 | 1,226.3 | 1,250 | +25 | +2% | 16,000 |
| 2000/07/24 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 16,000 |
| 2000/07/21 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 40,000 |
| 2000/07/19 | 1,262.5 | 1,262.5 | 1,237.5 | 1,250 | -37.5 | -2.9% | 64,000 |
| 2000/07/18 | 1,362.5 | 1,362.5 | 1,287.5 | 1,287.5 | -25 | -1.9% | 48,000 |
| 2000/07/17 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -25 | -1.9% | 8,000 |
| 2000/07/14 | 1,313.8 | 1,337.5 | 1,313.8 | 1,337.5 | +25 | +1.9% | 32,000 |
| 2000/07/13 | 1,337.5 | 1,337.5 | 1,301.3 | 1,312.5 | +25 | +1.9% | 64,000 |
| 2000/07/12 | 1,312.5 | 1,312.5 | 1,287.5 | 1,287.5 | -25 | -1.9% | 32,000 |
| 2000/07/11 | 1,251.3 | 1,337.5 | 1,251.3 | 1,312.5 | - | - | 96,000 |
| 2000/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/07 | 1,212.5 | 1,250 | 1,212.5 | 1,250 | +62.5 | +5.3% | 96,000 |
| 2000/07/06 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 120,000 |
| 2000/07/05 | 1,188.8 | 1,191.3 | 1,175 | 1,175 | +62.5 | +5.6% | 72,000 |
| 2000/07/04 | 1,125 | 1,125 | 1,100 | 1,112.5 | -62.5 | -5.3% | 88,000 |
| 2000/07/03 | 1,225 | 1,225 | 1,162.5 | 1,175 | -62.5 | -5.1% | 88,000 |
| 2000/06/30 | 1,237.5 | 1,237.5 | 1,200 | 1,237.5 | -12.5 | -1% | 104,000 |
| 2000/06/29 | 1,261.3 | 1,262.5 | 1,250 | 1,250 | -12.5 | -1% | 80,000 |
| 2000/06/28 | 1,325 | 1,325 | 1,262.5 | 1,262.5 | -37.5 | -2.9% | 88,000 |
| 2000/06/27 | 1,375 | 1,400 | 1,275 | 1,300 | -76.3 | -5.5% | 288,000 |
| 2000/06/26 | 1,306.3 | 1,448.8 | 1,306.3 | 1,376.3 | +88.8 | +6.9% | 504,000 |
| 2000/06/23 | 1,206.3 | 1,287.5 | 1,206.3 | 1,287.5 | +68.7 | +5.6% | 400,000 |
| 2000/06/22 | 1,212.5 | 1,312.5 | 1,212.5 | 1,218.8 | +6.3 | +0.5% | 1,032,000 |
| 2000/06/21 | 1,087.5 | 1,212.5 | 1,087.5 | 1,212.5 | +87.5 | +7.8% | 552,000 |
| 2000/06/20 | 1,127.5 | 1,156.3 | 1,087.5 | 1,125 | ±0 | ±0% | 1,368,000 |
| 2000/06/19 | 1,000 | 1,125 | 1,000 | 1,125 | - | - | 5,208,000 |
6101～
6148
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 | 373,200円 | +14.5% | +20.3% | 0.94% | 15.28倍 | 2.69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 | 962,800円 | +4.5% | +0.1% | 0.78% | 24.62倍 | 2.96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 | 291,500円 | +3.1% | +2.1% | 2.40% | 15.86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 | 294,000円 | +10.9% | +3.9% | 0.68% | 45.20倍 | 3.86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 | 1,197,000円 | +31.7% | - | 2.23% | 23.51倍 | 2.07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
