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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,860 | 1,862 | 1,831 | 1,834 | -12 | -0.7% | 125,100 |
| 2010/08/17 | 1,835 | 1,857 | 1,825 | 1,846 | +8 | +0.4% | 147,000 |
| 2010/08/16 | 1,876 | 1,876 | 1,825 | 1,838 | -46 | -2.4% | 195,000 |
| 2010/08/13 | 1,860 | 1,894 | 1,860 | 1,884 | +28 | +1.5% | 151,800 |
| 2010/08/12 | 1,849 | 1,863 | 1,837 | 1,856 | -17 | -0.9% | 92,600 |
| 2010/08/11 | 1,915 | 1,915 | 1,870 | 1,873 | -39 | -2% | 123,000 |
| 2010/08/10 | 1,919 | 1,938 | 1,910 | 1,912 | -7 | -0.4% | 117,900 |
| 2010/08/09 | 1,929 | 1,931 | 1,912 | 1,919 | -9 | -0.5% | 93,300 |
| 2010/08/06 | 1,912 | 1,930 | 1,904 | 1,928 | +17 | +0.9% | 124,800 |
| 2010/08/05 | 1,906 | 1,925 | 1,899 | 1,911 | +14 | +0.7% | 86,300 |
| 2010/08/04 | 1,894 | 1,902 | 1,872 | 1,897 | +9 | +0.5% | 136,100 |
| 2010/08/03 | 1,914 | 1,914 | 1,886 | 1,888 | -8 | -0.4% | 146,100 |
| 2010/08/02 | 1,887 | 1,932 | 1,883 | 1,896 | +3 | +0.2% | 232,000 |
| 2010/07/30 | 1,907 | 1,908 | 1,881 | 1,893 | -30 | -1.6% | 120,000 |
| 2010/07/29 | 1,940 | 1,941 | 1,918 | 1,923 | -16 | -0.8% | 135,000 |
| 2010/07/28 | 1,988 | 1,990 | 1,926 | 1,939 | -39 | -2% | 250,600 |
| 2010/07/27 | 1,948 | 1,989 | 1,942 | 1,978 | +36 | +1.9% | 241,000 |
| 2010/07/26 | 1,935 | 1,950 | 1,927 | 1,942 | +8 | +0.4% | 88,400 |
| 2010/07/23 | 1,920 | 1,949 | 1,908 | 1,934 | +17 | +0.9% | 117,300 |
| 2010/07/22 | 1,920 | 1,943 | 1,902 | 1,917 | -3 | -0.2% | 113,200 |
| 2010/07/21 | 1,929 | 1,934 | 1,914 | 1,920 | ±0 | ±0% | 131,300 |
| 2010/07/20 | 1,930 | 1,930 | 1,899 | 1,920 | -17 | -0.9% | 206,500 |
| 2010/07/16 | 1,950 | 1,952 | 1,932 | 1,937 | +1 | +0.1% | 209,600 |
| 2010/07/15 | 1,962 | 1,972 | 1,929 | 1,936 | -48 | -2.4% | 257,100 |
| 2010/07/14 | 1,950 | 2,028 | 1,943 | 1,984 | +100 | +5.3% | 665,400 |
| 2010/07/13 | 1,838 | 1,894 | 1,835 | 1,884 | +61 | +3.3% | 364,400 |
| 2010/07/12 | 1,807 | 1,831 | 1,805 | 1,823 | +33 | +1.8% | 175,400 |
| 2010/07/09 | 1,831 | 1,845 | 1,789 | 1,790 | -41 | -2.2% | 179,900 |
| 2010/07/08 | 1,823 | 1,833 | 1,812 | 1,831 | +35 | +1.9% | 139,000 |
| 2010/07/07 | 1,803 | 1,803 | 1,784 | 1,796 | -6 | -0.3% | 97,900 |
| 2010/07/06 | 1,800 | 1,802 | 1,782 | 1,802 | -2 | -0.1% | 263,200 |
| 2010/07/05 | 1,803 | 1,810 | 1,793 | 1,804 | +2 | +0.1% | 190,700 |
| 2010/07/02 | 1,817 | 1,817 | 1,796 | 1,802 | -15 | -0.8% | 182,600 |
| 2010/07/01 | 1,808 | 1,824 | 1,800 | 1,817 | +12 | +0.7% | 363,500 |
| 2010/06/30 | 1,801 | 1,813 | 1,798 | 1,805 | -13 | -0.7% | 225,500 |
| 2010/06/29 | 1,814 | 1,840 | 1,806 | 1,818 | +11 | +0.6% | 154,500 |
| 2010/06/28 | 1,826 | 1,832 | 1,795 | 1,807 | -24 | -1.3% | 162,500 |
| 2010/06/25 | 1,824 | 1,835 | 1,817 | 1,831 | ±0 | ±0% | 126,700 |
| 2010/06/24 | 1,813 | 1,836 | 1,810 | 1,831 | +29 | +1.6% | 149,000 |
| 2010/06/23 | 1,796 | 1,806 | 1,790 | 1,802 | +2 | +0.1% | 216,700 |
| 2010/06/22 | 1,859 | 1,859 | 1,794 | 1,800 | -58 | -3.1% | 335,600 |
| 2010/06/21 | 1,840 | 1,860 | 1,830 | 1,858 | +42 | +2.3% | 186,800 |
| 2010/06/18 | 1,818 | 1,818 | 1,797 | 1,816 | +2 | +0.1% | 102,000 |
| 2010/06/17 | 1,800 | 1,824 | 1,797 | 1,814 | +19 | +1.1% | 143,500 |
| 2010/06/16 | 1,806 | 1,809 | 1,784 | 1,795 | -1 | -0.1% | 247,500 |
| 2010/06/15 | 1,795 | 1,800 | 1,780 | 1,796 | +2 | +0.1% | 115,000 |
| 2010/06/14 | 1,795 | 1,799 | 1,780 | 1,794 | +6 | +0.3% | 183,400 |
| 2010/06/11 | 1,785 | 1,795 | 1,783 | 1,788 | +11 | +0.6% | 212,300 |
| 2010/06/10 | 1,773 | 1,787 | 1,772 | 1,777 | ±0 | ±0% | 149,300 |
| 2010/06/09 | 1,793 | 1,793 | 1,772 | 1,777 | -15 | -0.8% | 135,900 |
3601～
3650
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
