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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,970 | 1,972 | 1,961 | 1,963 | +1 | +0.1% | 113,100 |
| 2011/01/17 | 1,982 | 1,982 | 1,960 | 1,962 | -2 | -0.1% | 162,700 |
| 2011/01/14 | 1,982 | 1,982 | 1,963 | 1,964 | -24 | -1.2% | 139,800 |
| 2011/01/13 | 1,994 | 2,002 | 1,975 | 1,988 | -3 | -0.2% | 261,300 |
| 2011/01/12 | 1,979 | 2,060 | 1,979 | 1,991 | +26 | +1.3% | 342,900 |
| 2011/01/11 | 1,962 | 1,977 | 1,962 | 1,965 | +14 | +0.7% | 111,500 |
| 2011/01/07 | 1,968 | 1,968 | 1,951 | 1,951 | -10 | -0.5% | 98,800 |
| 2011/01/06 | 1,964 | 1,969 | 1,959 | 1,961 | +9 | +0.5% | 84,900 |
| 2011/01/05 | 1,965 | 1,970 | 1,951 | 1,952 | -16 | -0.8% | 92,800 |
| 2011/01/04 | 1,979 | 1,992 | 1,957 | 1,968 | +13 | +0.7% | 106,700 |
| 2010/12/30 | 1,959 | 1,960 | 1,948 | 1,955 | -3 | -0.2% | 60,200 |
| 2010/12/29 | 1,958 | 1,963 | 1,945 | 1,958 | +6 | +0.3% | 82,600 |
| 2010/12/28 | 1,965 | 1,972 | 1,952 | 1,952 | -5 | -0.3% | 37,600 |
| 2010/12/27 | 1,942 | 1,959 | 1,942 | 1,957 | +15 | +0.8% | 33,300 |
| 2010/12/24 | 1,939 | 1,952 | 1,936 | 1,942 | +3 | +0.2% | 58,400 |
| 2010/12/22 | 1,945 | 1,955 | 1,936 | 1,939 | -1 | -0.1% | 53,000 |
| 2010/12/21 | 1,937 | 1,967 | 1,937 | 1,940 | -4 | -0.2% | 121,300 |
| 2010/12/20 | 1,963 | 1,984 | 1,942 | 1,944 | -14 | -0.7% | 124,000 |
| 2010/12/17 | 1,945 | 1,985 | 1,945 | 1,958 | +23 | +1.2% | 156,100 |
| 2010/12/16 | 1,985 | 1,985 | 1,931 | 1,935 | -42 | -2.1% | 306,800 |
| 2010/12/15 | 1,995 | 2,002 | 1,971 | 1,977 | -18 | -0.9% | 194,500 |
| 2010/12/14 | 1,987 | 2,002 | 1,982 | 1,995 | +19 | +1% | 130,300 |
| 2010/12/13 | 1,961 | 1,986 | 1,961 | 1,976 | +18 | +0.9% | 146,900 |
| 2010/12/10 | 1,950 | 1,973 | 1,939 | 1,958 | +15 | +0.8% | 172,400 |
| 2010/12/09 | 1,927 | 1,950 | 1,927 | 1,943 | +25 | +1.3% | 119,200 |
| 2010/12/08 | 1,914 | 1,927 | 1,904 | 1,918 | -2 | -0.1% | 83,600 |
| 2010/12/07 | 1,927 | 1,927 | 1,910 | 1,920 | -7 | -0.4% | 79,700 |
| 2010/12/06 | 1,905 | 1,928 | 1,901 | 1,927 | +26 | +1.4% | 66,600 |
| 2010/12/03 | 1,915 | 1,918 | 1,900 | 1,901 | -6 | -0.3% | 58,500 |
| 2010/12/02 | 1,909 | 1,919 | 1,894 | 1,907 | +13 | +0.7% | 82,100 |
| 2010/12/01 | 1,875 | 1,898 | 1,847 | 1,894 | +14 | +0.7% | 100,900 |
| 2010/11/30 | 1,895 | 1,899 | 1,880 | 1,880 | -17 | -0.9% | 78,300 |
| 2010/11/29 | 1,891 | 1,912 | 1,888 | 1,897 | +3 | +0.2% | 72,700 |
| 2010/11/26 | 1,893 | 1,908 | 1,891 | 1,894 | +2 | +0.1% | 80,200 |
| 2010/11/25 | 1,898 | 1,913 | 1,888 | 1,892 | -15 | -0.8% | 101,000 |
| 2010/11/24 | 1,882 | 1,919 | 1,875 | 1,907 | +11 | +0.6% | 132,700 |
| 2010/11/22 | 1,900 | 1,903 | 1,887 | 1,896 | +2 | +0.1% | 61,000 |
| 2010/11/19 | 1,890 | 1,903 | 1,876 | 1,894 | +4 | +0.2% | 100,200 |
| 2010/11/18 | 1,864 | 1,893 | 1,844 | 1,890 | +31 | +1.7% | 106,400 |
| 2010/11/17 | 1,830 | 1,864 | 1,830 | 1,859 | +16 | +0.9% | 79,900 |
| 2010/11/16 | 1,868 | 1,870 | 1,829 | 1,843 | -6 | -0.3% | 108,900 |
| 2010/11/15 | 1,831 | 1,855 | 1,820 | 1,849 | +13 | +0.7% | 67,100 |
| 2010/11/12 | 1,853 | 1,866 | 1,831 | 1,836 | -18 | -1% | 56,100 |
| 2010/11/11 | 1,826 | 1,854 | 1,818 | 1,854 | +21 | +1.1% | 98,800 |
| 2010/11/10 | 1,828 | 1,840 | 1,809 | 1,833 | +13 | +0.7% | 74,800 |
| 2010/11/09 | 1,812 | 1,827 | 1,801 | 1,820 | +15 | +0.8% | 92,700 |
| 2010/11/08 | 1,826 | 1,826 | 1,796 | 1,805 | -3 | -0.2% | 131,100 |
| 2010/11/05 | 1,806 | 1,830 | 1,806 | 1,808 | +6 | +0.3% | 103,900 |
| 2010/11/04 | 1,779 | 1,813 | 1,779 | 1,802 | +23 | +1.3% | 128,100 |
| 2010/11/02 | 1,776 | 1,787 | 1,767 | 1,779 | +17 | +1% | 114,000 |
3501～
3550
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
