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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,840 | 5,850 | 5,780 | 5,800 | -70 | -1.2% | 148,700 |
| 2017/12/13 | 5,890 | 5,890 | 5,850 | 5,870 | ±0 | ±0% | 76,900 |
| 2017/12/12 | 5,890 | 5,910 | 5,860 | 5,870 | +30 | +0.5% | 106,000 |
| 2017/12/11 | 5,900 | 5,920 | 5,790 | 5,840 | -40 | -0.7% | 145,700 |
| 2017/12/08 | 5,780 | 5,890 | 5,780 | 5,880 | ±0 | ±0% | 169,800 |
| 2017/12/07 | 5,910 | 5,960 | 5,860 | 5,880 | ±0 | ±0% | 131,900 |
| 2017/12/06 | 5,880 | 5,920 | 5,850 | 5,880 | -60 | -1% | 141,900 |
| 2017/12/05 | 5,840 | 5,950 | 5,840 | 5,940 | +100 | +1.7% | 152,600 |
| 2017/12/04 | 5,920 | 5,920 | 5,830 | 5,840 | -130 | -2.2% | 162,800 |
| 2017/12/01 | 6,030 | 6,040 | 5,950 | 5,970 | -50 | -0.8% | 82,900 |
| 2017/11/30 | 6,000 | 6,050 | 5,970 | 6,020 | +80 | +1.3% | 313,800 |
| 2017/11/29 | 5,920 | 5,970 | 5,910 | 5,940 | +100 | +1.7% | 88,800 |
| 2017/11/28 | 5,800 | 5,860 | 5,800 | 5,840 | +60 | +1% | 53,700 |
| 2017/11/27 | 5,820 | 5,840 | 5,780 | 5,780 | -40 | -0.7% | 99,800 |
| 2017/11/24 | 5,790 | 5,840 | 5,760 | 5,820 | ±0 | ±0% | 74,900 |
| 2017/11/22 | 5,920 | 5,920 | 5,810 | 5,820 | -60 | -1% | 98,700 |
| 2017/11/21 | 5,900 | 5,930 | 5,840 | 5,880 | -40 | -0.7% | 191,200 |
| 2017/11/20 | 5,840 | 5,940 | 5,830 | 5,920 | +100 | +1.7% | 117,100 |
| 2017/11/17 | 5,850 | 5,920 | 5,800 | 5,820 | +20 | +0.3% | 166,100 |
| 2017/11/16 | 5,690 | 5,840 | 5,680 | 5,800 | +90 | +1.6% | 110,400 |
| 2017/11/15 | 5,790 | 5,790 | 5,680 | 5,710 | -80 | -1.4% | 140,500 |
| 2017/11/14 | 5,860 | 5,870 | 5,790 | 5,790 | -70 | -1.2% | 99,300 |
| 2017/11/13 | 5,870 | 5,910 | 5,850 | 5,860 | -60 | -1% | 70,900 |
| 2017/11/10 | 5,800 | 5,970 | 5,800 | 5,920 | +20 | +0.3% | 142,300 |
| 2017/11/09 | 5,900 | 5,990 | 5,860 | 5,900 | ±0 | ±0% | 235,400 |
| 2017/11/08 | 5,850 | 5,910 | 5,830 | 5,900 | -10 | -0.2% | 179,900 |
| 2017/11/07 | 5,840 | 5,910 | 5,780 | 5,910 | +110 | +1.9% | 209,200 |
| 2017/11/06 | 5,750 | 5,830 | 5,740 | 5,800 | +40 | +0.7% | 121,900 |
| 2017/11/02 | 5,740 | 5,790 | 5,720 | 5,760 | +20 | +0.3% | 157,300 |
| 2017/11/01 | 5,770 | 5,770 | 5,710 | 5,740 | -20 | -0.3% | 157,000 |
| 2017/10/31 | 5,760 | 5,770 | 5,720 | 5,760 | +20 | +0.3% | 218,200 |
| 2017/10/30 | 5,740 | 5,750 | 5,700 | 5,740 | -20 | -0.3% | 161,900 |
| 2017/10/27 | 5,740 | 5,760 | 5,710 | 5,760 | +50 | +0.9% | 105,700 |
| 2017/10/26 | 5,730 | 5,740 | 5,700 | 5,710 | -20 | -0.3% | 74,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,710 | 5,730 | -140 | -2.4% | 194,100 |
| 2017/10/24 | 5,870 | 5,930 | 5,850 | 5,870 | ±0 | ±0% | 176,800 |
| 2017/10/23 | 5,870 | 5,880 | 5,810 | 5,870 | -10 | -0.2% | 76,800 |
| 2017/10/20 | 5,850 | 5,920 | 5,820 | 5,880 | +40 | +0.7% | 127,000 |
| 2017/10/19 | 5,860 | 5,880 | 5,820 | 5,840 | -40 | -0.7% | 147,100 |
| 2017/10/18 | 5,900 | 5,900 | 5,850 | 5,880 | -20 | -0.3% | 105,300 |
| 2017/10/17 | 5,930 | 5,930 | 5,870 | 5,900 | -10 | -0.2% | 107,200 |
| 2017/10/16 | 5,900 | 5,970 | 5,880 | 5,910 | +20 | +0.3% | 169,400 |
| 2017/10/13 | 5,820 | 5,900 | 5,810 | 5,890 | +60 | +1% | 122,300 |
| 2017/10/12 | 5,850 | 5,850 | 5,780 | 5,830 | ±0 | ±0% | 145,700 |
| 2017/10/11 | 5,800 | 5,840 | 5,790 | 5,830 | +20 | +0.3% | 136,800 |
| 2017/10/10 | 5,730 | 5,830 | 5,730 | 5,810 | +90 | +1.6% | 143,600 |
| 2017/10/06 | 5,780 | 5,780 | 5,700 | 5,720 | -60 | -1% | 116,100 |
| 2017/10/05 | 5,730 | 5,790 | 5,720 | 5,780 | +50 | +0.9% | 151,000 |
| 2017/10/04 | 5,710 | 5,730 | 5,690 | 5,730 | +40 | +0.7% | 157,700 |
| 2017/10/03 | 5,670 | 5,710 | 5,650 | 5,690 | +20 | +0.4% | 272,600 |
1801～
1850
件表示中 / 6096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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16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
