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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 2,810 | 2,850 | 2,750 | 2,805 | +60 | +2.2% | 297,600 |
| 2006/02/23 | 2,775 | 2,815 | 2,670 | 2,745 | -80 | -2.8% | 294,000 |
| 2006/02/22 | 2,755 | 2,870 | 2,730 | 2,825 | +70 | +2.5% | 464,000 |
| 2006/02/21 | 2,505 | 2,775 | 2,505 | 2,755 | +215 | +8.5% | 722,000 |
| 2006/02/20 | 2,690 | 2,715 | 2,530 | 2,540 | -180 | -6.6% | 442,800 |
| 2006/02/17 | 2,800 | 2,800 | 2,690 | 2,720 | -135 | -4.7% | 379,000 |
| 2006/02/16 | 2,920 | 2,920 | 2,835 | 2,855 | -65 | -2.2% | 229,200 |
| 2006/02/15 | 3,000 | 3,050 | 2,870 | 2,920 | -55 | -1.8% | 311,400 |
| 2006/02/14 | 2,850 | 3,015 | 2,700 | 2,975 | +70 | +2.4% | 826,000 |
| 2006/02/13 | 3,075 | 3,075 | 2,880 | 2,905 | -160 | -5.2% | 430,600 |
| 2006/02/10 | 3,185 | 3,185 | 3,050 | 3,065 | -125 | -3.9% | 637,200 |
| 2006/02/09 | 3,215 | 3,250 | 3,165 | 3,190 | +75 | +2.4% | 769,400 |
| 2006/02/08 | 3,270 | 3,270 | 3,115 | 3,115 | -150 | -4.6% | 496,000 |
| 2006/02/07 | 3,305 | 3,320 | 3,260 | 3,265 | -45 | -1.4% | 462,400 |
| 2006/02/06 | 3,300 | 3,375 | 3,290 | 3,310 | +15 | +0.5% | 558,200 |
| 2006/02/03 | 3,290 | 3,295 | 3,275 | 3,295 | ±0 | ±0% | 1,020,600 |
| 2006/02/02 | 3,325 | 3,325 | 3,280 | 3,295 | -65 | -1.9% | 1,250,000 |
| 2006/02/01 | 3,400 | 3,445 | 3,325 | 3,360 | -85 | -2.5% | 448,400 |
| 2006/01/31 | 3,325 | 3,540 | 3,315 | 3,445 | +175 | +5.4% | 513,000 |
| 2006/01/30 | 3,245 | 3,340 | 3,240 | 3,270 | +75 | +2.3% | 253,600 |
| 2006/01/27 | 3,200 | 3,225 | 3,150 | 3,195 | +105 | +3.4% | 158,200 |
| 2006/01/26 | 3,075 | 3,115 | 3,050 | 3,090 | +20 | +0.7% | 311,600 |
| 2006/01/25 | 3,015 | 3,100 | 3,010 | 3,070 | +160 | +5.5% | 284,200 |
| 2006/01/24 | 2,790 | 2,940 | 2,735 | 2,910 | +70 | +2.5% | 430,400 |
| 2006/01/23 | 3,015 | 3,070 | 2,840 | 2,840 | -165 | -5.5% | 226,600 |
| 2006/01/20 | 3,235 | 3,240 | 2,955 | 3,005 | -150 | -4.8% | 302,200 |
| 2006/01/19 | 2,950 | 3,235 | 2,910 | 3,155 | +250 | +8.6% | 449,000 |
| 2006/01/18 | 3,060 | 3,060 | 2,810 | 2,905 | -405 | -12.2% | 673,000 |
| 2006/01/17 | 3,480 | 3,495 | 3,300 | 3,310 | -185 | -5.3% | 231,600 |
| 2006/01/16 | 3,360 | 3,500 | 3,345 | 3,495 | +185 | +5.6% | 234,600 |
| 2006/01/13 | 3,290 | 3,345 | 3,250 | 3,310 | +10 | +0.3% | 441,200 |
| 2006/01/12 | 3,305 | 3,330 | 3,140 | 3,300 | -105 | -3.1% | 911,400 |
| 2006/01/11 | 3,420 | 3,420 | 3,320 | 3,405 | +485 | +16.6% | 842,000 |
| 2006/01/10 | 2,925 | 2,960 | 2,905 | 2,920 | +20 | +0.7% | 147,600 |
| 2006/01/06 | 2,845 | 2,925 | 2,820 | 2,900 | +75 | +2.7% | 113,000 |
| 2006/01/05 | 2,820 | 2,850 | 2,815 | 2,825 | +10 | +0.4% | 104,600 |
| 2006/01/04 | 2,830 | 2,870 | 2,800 | 2,815 | ±0 | ±0% | 93,400 |
| 2005/12/30 | 2,845 | 2,845 | 2,800 | 2,815 | +15 | +0.5% | 116,000 |
| 2005/12/29 | 2,750 | 2,900 | 2,740 | 2,800 | +120 | +4.5% | 193,200 |
| 2005/12/28 | 2,610 | 2,680 | 2,605 | 2,680 | +20 | +0.8% | 92,000 |
| 2005/12/27 | 2,640 | 2,710 | 2,615 | 2,660 | +30 | +1.1% | 219,800 |
| 2005/12/26 | 2,655 | 2,695 | 2,605 | 2,630 | +175 | +7.1% | 215,200 |
| 2005/12/22 | 2,410 | 2,470 | 2,400 | 2,455 | +45 | +1.9% | 150,600 |
| 2005/12/21 | 2,385 | 2,420 | 2,370 | 2,410 | +15 | +0.6% | 81,400 |
| 2005/12/20 | 2,335 | 2,395 | 2,325 | 2,395 | +60 | +2.6% | 141,600 |
| 2005/12/19 | 2,325 | 2,340 | 2,310 | 2,335 | ±0 | ±0% | 60,600 |
| 2005/12/16 | 2,325 | 2,335 | 2,305 | 2,335 | +15 | +0.6% | 109,600 |
| 2005/12/15 | 2,310 | 2,350 | 2,290 | 2,320 | +15 | +0.7% | 76,600 |
| 2005/12/14 | 2,400 | 2,405 | 2,300 | 2,305 | -100 | -4.2% | 277,000 |
| 2005/12/13 | 2,385 | 2,420 | 2,370 | 2,405 | +35 | +1.5% | 200,200 |
4701～
4750
件表示中 / 6100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 | 311,700円 | +13.9% | +17.9% | 1.12% | 16.59倍 | 2.25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 | 573,200円 | +15.2% | +50.1% | 0.52% | 34.13倍 | 7.58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 | 289,900円 | +8.1% | +5.7% | 3.66% | 19.93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 | 486,600円 | +6.8% | +8.6% | 2.67% | 18.69倍 | 2.18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 | 1,138,000円 | +31.7% | - | 2.35% | 22.33倍 | 1.97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
