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 |
|---|---|---|---|---|---|---|---|
| 2009/06/03 | 1,866 | 1,898 | 1,865 | 1,884 | +18 | +1% | 166,800 |
| 2009/06/02 | 1,900 | 1,907 | 1,855 | 1,866 | -41 | -2.1% | 409,000 |
| 2009/06/01 | 1,918 | 1,923 | 1,900 | 1,907 | -5 | -0.3% | 115,200 |
| 2009/05/29 | 1,929 | 1,929 | 1,910 | 1,912 | -19 | -1% | 188,200 |
| 2009/05/28 | 1,932 | 1,952 | 1,921 | 1,931 | -8 | -0.4% | 141,200 |
| 2009/05/27 | 1,983 | 2,000 | 1,930 | 1,939 | -43 | -2.2% | 194,900 |
| 2009/05/26 | 1,965 | 1,991 | 1,951 | 1,982 | +22 | +1.1% | 239,600 |
| 2009/05/25 | 1,969 | 1,975 | 1,930 | 1,960 | +51 | +2.7% | 281,500 |
| 2009/05/22 | 1,918 | 1,918 | 1,882 | 1,909 | -9 | -0.5% | 438,700 |
| 2009/05/21 | 1,959 | 1,974 | 1,902 | 1,918 | -72 | -3.6% | 419,500 |
| 2009/05/20 | 2,010 | 2,020 | 1,973 | 1,990 | -15 | -0.7% | 323,800 |
| 2009/05/19 | 2,060 | 2,075 | 1,998 | 2,005 | -45 | -2.2% | 214,800 |
| 2009/05/18 | 2,065 | 2,065 | 2,020 | 2,050 | +40 | +2% | 393,800 |
| 2009/05/15 | 2,000 | 2,035 | 1,982 | 2,010 | +34 | +1.7% | 266,500 |
| 2009/05/14 | 1,940 | 1,986 | 1,900 | 1,976 | +52 | +2.7% | 454,900 |
| 2009/05/13 | 1,873 | 1,931 | 1,873 | 1,924 | +56 | +3% | 350,800 |
| 2009/05/12 | 1,898 | 1,914 | 1,858 | 1,868 | -21 | -1.1% | 275,800 |
| 2009/05/11 | 1,890 | 1,896 | 1,873 | 1,889 | +8 | +0.4% | 154,400 |
| 2009/05/08 | 1,874 | 1,891 | 1,865 | 1,881 | +4 | +0.2% | 250,800 |
| 2009/05/07 | 1,886 | 1,910 | 1,866 | 1,877 | -4 | -0.2% | 381,100 |
| 2009/05/01 | 1,890 | 1,928 | 1,867 | 1,881 | +20 | +1.1% | 216,400 |
| 2009/04/30 | 1,862 | 1,900 | 1,856 | 1,861 | +4 | +0.2% | 287,200 |
| 2009/04/28 | 1,862 | 1,907 | 1,856 | 1,857 | +1 | +0.1% | 182,500 |
| 2009/04/27 | 1,878 | 1,890 | 1,846 | 1,856 | +8 | +0.4% | 231,000 |
| 2009/04/24 | 1,877 | 1,877 | 1,845 | 1,848 | -28 | -1.5% | 161,700 |
| 2009/04/23 | 1,907 | 1,907 | 1,845 | 1,876 | -24 | -1.3% | 191,100 |
| 2009/04/22 | 1,880 | 1,907 | 1,865 | 1,900 | +5 | +0.3% | 352,800 |
| 2009/04/21 | 1,815 | 1,897 | 1,812 | 1,895 | +67 | +3.7% | 392,800 |
| 2009/04/20 | 1,850 | 1,850 | 1,816 | 1,828 | -14 | -0.8% | 162,700 |
| 2009/04/17 | 1,851 | 1,864 | 1,831 | 1,842 | -2 | -0.1% | 215,100 |
| 2009/04/16 | 1,900 | 1,901 | 1,832 | 1,844 | -26 | -1.4% | 249,800 |
| 2009/04/15 | 1,841 | 1,870 | 1,822 | 1,870 | +62 | +3.4% | 413,900 |
| 2009/04/14 | 1,840 | 1,840 | 1,802 | 1,808 | -3 | -0.2% | 276,200 |
| 2009/04/13 | 1,800 | 1,842 | 1,791 | 1,811 | +12 | +0.7% | 194,500 |
| 2009/04/10 | 1,833 | 1,834 | 1,789 | 1,799 | -6 | -0.3% | 173,900 |
| 2009/04/09 | 1,849 | 1,849 | 1,796 | 1,805 | -45 | -2.4% | 362,500 |
| 2009/04/08 | 1,852 | 1,868 | 1,830 | 1,850 | +5 | +0.3% | 275,600 |
| 2009/04/07 | 1,855 | 1,868 | 1,804 | 1,845 | -14 | -0.8% | 300,500 |
| 2009/04/06 | 1,880 | 1,888 | 1,846 | 1,859 | -4 | -0.2% | 211,800 |
| 2009/04/03 | 1,889 | 1,912 | 1,860 | 1,863 | +3 | +0.2% | 346,000 |
| 2009/04/02 | 1,850 | 1,867 | 1,835 | 1,860 | +44 | +2.4% | 194,800 |
| 2009/04/01 | 1,793 | 1,832 | 1,793 | 1,816 | +8 | +0.4% | 176,000 |
| 2009/03/31 | 1,810 | 1,858 | 1,792 | 1,808 | +8 | +0.4% | 172,200 |
| 2009/03/30 | 1,883 | 1,883 | 1,800 | 1,800 | -35 | -1.9% | 207,500 |
| 2009/03/27 | 1,826 | 1,889 | 1,822 | 1,835 | +18 | +1% | 259,400 |
| 2009/03/26 | 1,850 | 1,858 | 1,791 | 1,817 | -47 | -2.5% | 312,400 |
| 2009/03/25 | 1,820 | 1,871 | 1,792 | 1,864 | +65 | +3.6% | 308,000 |
| 2009/03/24 | 1,785 | 1,810 | 1,776 | 1,799 | +29 | +1.6% | 238,100 |
| 2009/03/23 | 1,720 | 1,771 | 1,720 | 1,770 | +29 | +1.7% | 267,600 |
| 2009/03/19 | 1,784 | 1,784 | 1,723 | 1,741 | -26 | -1.5% | 235,700 |
3901～
3950
件表示中 / 6102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 | 307,800円 | +13.9% | +17.9% | 1.14% | 16.38倍 | 2.22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 | 584,100円 | +15.2% | +50.1% | 0.51% | 34.78倍 | 7.72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 | 307,900円 | +7.1% | +5.2% | 4.25% | 19.74倍 | 2.25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 | 480,200円 | +6.8% | +8.6% | 2.71% | 18.45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 | 1,118,500円 | +31.7% | - | 2.39% | 21.95倍 | 1.94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
