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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 2,070 | 2,090 | 2,055 | 2,080 | +15 | +0.7% | 128,800 |
| 2009/08/07 | 2,055 | 2,070 | 2,050 | 2,065 | +15 | +0.7% | 139,400 |
| 2009/08/06 | 2,080 | 2,080 | 2,050 | 2,050 | -45 | -2.1% | 139,000 |
| 2009/08/05 | 2,055 | 2,120 | 2,045 | 2,095 | +40 | +1.9% | 313,500 |
| 2009/08/04 | 2,030 | 2,055 | 2,010 | 2,055 | +30 | +1.5% | 156,700 |
| 2009/08/03 | 2,030 | 2,035 | 2,010 | 2,025 | +10 | +0.5% | 124,700 |
| 2009/07/31 | 2,020 | 2,020 | 2,005 | 2,015 | +5 | +0.2% | 111,100 |
| 2009/07/30 | 2,005 | 2,010 | 1,985 | 2,010 | +5 | +0.2% | 107,400 |
| 2009/07/29 | 1,982 | 2,015 | 1,979 | 2,005 | +26 | +1.3% | 161,900 |
| 2009/07/28 | 1,970 | 1,984 | 1,962 | 1,979 | +12 | +0.6% | 95,900 |
| 2009/07/27 | 1,983 | 1,984 | 1,958 | 1,967 | -9 | -0.5% | 145,200 |
| 2009/07/24 | 1,953 | 1,981 | 1,940 | 1,976 | +26 | +1.3% | 273,400 |
| 2009/07/23 | 1,945 | 1,970 | 1,943 | 1,950 | -55 | -2.7% | 338,800 |
| 2009/07/22 | 1,994 | 2,010 | 1,990 | 2,005 | +24 | +1.2% | 107,800 |
| 2009/07/21 | 1,960 | 1,983 | 1,955 | 1,981 | +52 | +2.7% | 174,100 |
| 2009/07/17 | 1,912 | 1,938 | 1,889 | 1,929 | +47 | +2.5% | 138,600 |
| 2009/07/16 | 1,942 | 1,942 | 1,871 | 1,882 | ±0 | ±0% | 304,200 |
| 2009/07/15 | 1,899 | 1,909 | 1,860 | 1,882 | -3 | -0.2% | 390,300 |
| 2009/07/14 | 1,932 | 1,933 | 1,826 | 1,885 | -107 | -5.4% | 561,800 |
| 2009/07/13 | 2,030 | 2,030 | 1,990 | 1,992 | -33 | -1.6% | 228,900 |
| 2009/07/10 | 1,995 | 2,025 | 1,963 | 2,025 | +30 | +1.5% | 157,000 |
| 2009/07/09 | 1,998 | 2,000 | 1,981 | 1,995 | -10 | -0.5% | 208,800 |
| 2009/07/08 | 2,020 | 2,045 | 2,000 | 2,005 | -25 | -1.2% | 125,700 |
| 2009/07/07 | 1,990 | 2,060 | 1,986 | 2,030 | +54 | +2.7% | 273,300 |
| 2009/07/06 | 1,980 | 1,987 | 1,973 | 1,976 | +9 | +0.5% | 164,800 |
| 2009/07/03 | 1,981 | 1,987 | 1,957 | 1,967 | -17 | -0.9% | 240,200 |
| 2009/07/02 | 1,978 | 1,993 | 1,964 | 1,984 | +5 | +0.3% | 221,100 |
| 2009/07/01 | 1,970 | 1,996 | 1,967 | 1,979 | -6 | -0.3% | 144,800 |
| 2009/06/30 | 1,975 | 1,985 | 1,962 | 1,985 | +8 | +0.4% | 202,400 |
| 2009/06/29 | 1,977 | 1,987 | 1,961 | 1,977 | -5 | -0.3% | 183,300 |
| 2009/06/26 | 1,972 | 1,988 | 1,935 | 1,982 | +11 | +0.6% | 171,500 |
| 2009/06/25 | 1,981 | 1,999 | 1,967 | 1,971 | ±0 | ±0% | 137,800 |
| 2009/06/24 | 1,981 | 1,987 | 1,939 | 1,971 | -17 | -0.9% | 266,200 |
| 2009/06/23 | 1,979 | 1,997 | 1,974 | 1,988 | -7 | -0.4% | 166,500 |
| 2009/06/22 | 1,982 | 2,010 | 1,974 | 1,995 | +29 | +1.5% | 209,600 |
| 2009/06/19 | 1,979 | 1,987 | 1,960 | 1,966 | +3 | +0.2% | 226,500 |
| 2009/06/18 | 1,950 | 1,992 | 1,940 | 1,963 | +38 | +2% | 492,100 |
| 2009/06/17 | 1,883 | 1,936 | 1,882 | 1,925 | +44 | +2.3% | 317,500 |
| 2009/06/16 | 1,895 | 1,895 | 1,872 | 1,881 | -2 | -0.1% | 369,400 |
| 2009/06/15 | 1,854 | 1,887 | 1,854 | 1,883 | +31 | +1.7% | 283,900 |
| 2009/06/12 | 1,840 | 1,869 | 1,839 | 1,852 | +20 | +1.1% | 347,500 |
| 2009/06/11 | 1,824 | 1,835 | 1,805 | 1,832 | +27 | +1.5% | 290,600 |
| 2009/06/10 | 1,810 | 1,811 | 1,791 | 1,805 | -6 | -0.3% | 346,700 |
| 2009/06/09 | 1,810 | 1,836 | 1,800 | 1,811 | -27 | -1.5% | 283,400 |
| 2009/06/08 | 1,850 | 1,864 | 1,833 | 1,838 | -11 | -0.6% | 145,100 |
| 2009/06/05 | 1,880 | 1,880 | 1,842 | 1,849 | -19 | -1% | 188,100 |
| 2009/06/04 | 1,885 | 1,905 | 1,861 | 1,868 | -16 | -0.8% | 137,800 |
| 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 |
3901～
3950
件表示中 / 6149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 | 369,200円 | +14.5% | +20.3% | 0.95% | 15.12倍 | 2.67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 |
| コスモス薬品 | 923,000円 | +4.5% | +0.1% | 0.81% | 23.60倍 | 2.84倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ＡＢＣ マート | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 289,300円 | +10.9% | +3.9% | 0.69% | 44.47倍 | 3.80倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ツルハＨＤ | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
