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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 5,720 | 5,750 | 5,680 | 5,680 | -50 | -0.9% | 183,500 |
| 2015/02/12 | 5,900 | 5,930 | 5,720 | 5,730 | -90 | -1.5% | 342,300 |
| 2015/02/10 | 5,640 | 5,840 | 5,640 | 5,820 | +210 | +3.7% | 232,100 |
| 2015/02/09 | 5,600 | 5,620 | 5,570 | 5,610 | +50 | +0.9% | 132,800 |
| 2015/02/06 | 5,730 | 5,730 | 5,540 | 5,560 | -70 | -1.2% | 138,900 |
| 2015/02/05 | 5,640 | 5,720 | 5,610 | 5,630 | +80 | +1.4% | 95,800 |
| 2015/02/04 | 5,580 | 5,610 | 5,530 | 5,550 | +10 | +0.2% | 127,500 |
| 2015/02/03 | 5,660 | 5,680 | 5,500 | 5,540 | -70 | -1.2% | 147,900 |
| 2015/02/02 | 5,510 | 5,640 | 5,480 | 5,610 | +60 | +1.1% | 155,800 |
| 2015/01/30 | 5,570 | 5,680 | 5,550 | 5,550 | ±0 | ±0% | 150,600 |
| 2015/01/29 | 5,500 | 5,610 | 5,500 | 5,550 | +20 | +0.4% | 130,100 |
| 2015/01/28 | 5,410 | 5,560 | 5,400 | 5,530 | +100 | +1.8% | 119,500 |
| 2015/01/27 | 5,420 | 5,450 | 5,370 | 5,430 | +30 | +0.6% | 159,700 |
| 2015/01/26 | 5,350 | 5,400 | 5,330 | 5,400 | -10 | -0.2% | 128,500 |
| 2015/01/23 | 5,460 | 5,490 | 5,350 | 5,410 | -40 | -0.7% | 131,200 |
| 2015/01/22 | 5,610 | 5,630 | 5,390 | 5,450 | -110 | -2% | 324,500 |
| 2015/01/21 | 5,400 | 5,570 | 5,380 | 5,560 | +160 | +3% | 250,500 |
| 2015/01/20 | 5,200 | 5,400 | 5,180 | 5,400 | +230 | +4.4% | 181,500 |
| 2015/01/19 | 5,040 | 5,200 | 5,020 | 5,170 | +175 | +3.5% | 195,400 |
| 2015/01/16 | 4,960 | 5,010 | 4,910 | 4,995 | -15 | -0.3% | 111,100 |
| 2015/01/15 | 4,940 | 5,020 | 4,910 | 5,010 | +80 | +1.6% | 92,600 |
| 2015/01/14 | 4,895 | 4,960 | 4,895 | 4,930 | ±0 | ±0% | 70,600 |
| 2015/01/13 | 4,845 | 4,935 | 4,835 | 4,930 | +60 | +1.2% | 89,800 |
| 2015/01/09 | 4,885 | 4,900 | 4,840 | 4,870 | -15 | -0.3% | 87,600 |
| 2015/01/08 | 4,975 | 4,990 | 4,875 | 4,885 | -50 | -1% | 199,600 |
| 2015/01/07 | 4,845 | 4,960 | 4,825 | 4,935 | +90 | +1.9% | 196,300 |
| 2015/01/06 | 4,835 | 4,935 | 4,820 | 4,845 | +5 | +0.1% | 255,800 |
| 2015/01/05 | 4,915 | 4,935 | 4,830 | 4,840 | -85 | -1.7% | 165,900 |
| 2014/12/30 | 4,930 | 4,970 | 4,900 | 4,925 | +25 | +0.5% | 110,000 |
| 2014/12/29 | 4,875 | 4,915 | 4,860 | 4,900 | +35 | +0.7% | 81,500 |
| 2014/12/26 | 4,920 | 4,940 | 4,865 | 4,865 | -60 | -1.2% | 78,700 |
| 2014/12/25 | 4,915 | 4,945 | 4,910 | 4,925 | -20 | -0.4% | 57,100 |
| 2014/12/24 | 4,960 | 4,960 | 4,915 | 4,945 | +65 | +1.3% | 107,500 |
| 2014/12/22 | 4,955 | 4,965 | 4,860 | 4,880 | -20 | -0.4% | 99,800 |
| 2014/12/19 | 4,860 | 4,950 | 4,860 | 4,900 | +140 | +2.9% | 199,800 |
| 2014/12/18 | 4,745 | 4,770 | 4,710 | 4,760 | +125 | +2.7% | 153,700 |
| 2014/12/17 | 4,705 | 4,740 | 4,635 | 4,635 | -205 | -4.2% | 279,600 |
| 2014/12/16 | 4,770 | 4,850 | 4,750 | 4,840 | +35 | +0.7% | 150,300 |
| 2014/12/15 | 4,720 | 4,845 | 4,720 | 4,805 | +40 | +0.8% | 104,800 |
| 2014/12/12 | 4,725 | 4,820 | 4,725 | 4,765 | -30 | -0.6% | 243,300 |
| 2014/12/11 | 4,710 | 4,830 | 4,710 | 4,795 | -20 | -0.4% | 200,700 |
| 2014/12/10 | 4,855 | 4,870 | 4,810 | 4,815 | -90 | -1.8% | 117,900 |
| 2014/12/09 | 4,900 | 4,915 | 4,870 | 4,905 | -25 | -0.5% | 111,700 |
| 2014/12/08 | 4,965 | 4,975 | 4,930 | 4,930 | -60 | -1.2% | 69,700 |
| 2014/12/05 | 5,060 | 5,060 | 4,970 | 4,990 | -90 | -1.8% | 68,300 |
| 2014/12/04 | 5,020 | 5,090 | 5,020 | 5,080 | +80 | +1.6% | 68,600 |
| 2014/12/03 | 5,040 | 5,050 | 4,985 | 5,000 | -50 | -1% | 76,500 |
| 2014/12/02 | 4,960 | 5,060 | 4,935 | 5,050 | +85 | +1.7% | 89,900 |
| 2014/12/01 | 4,950 | 5,000 | 4,935 | 4,965 | +5 | +0.1% | 66,400 |
| 2014/11/28 | 4,935 | 4,975 | 4,895 | 4,960 | +50 | +1% | 102,600 |
2501～
2550
件表示中 / 6099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 | 310,100円 | +13.9% | +17.9% | 1.13% | 16.51倍 | 2.24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 | 575,000円 | +13.0% | +20.1% | 0.48% | 43.37倍 | 8.50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 | 288,800円 | +8.1% | +5.7% | 3.67% | 19.86倍 | 2.04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 | 480,100円 | +6.8% | +8.6% | 2.71% | 18.44倍 | 2.15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 | 1,134,000円 | +31.7% | - | 2.35% | 22.25倍 | 1.96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
