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 |
|---|---|---|---|---|---|---|---|
| 2005/07/15 | 1,780 | 1,815 | 1,775 | 1,780 | +15 | +0.8% | 321,800 |
| 2005/07/14 | 1,775 | 1,775 | 1,750 | 1,765 | -15 | -0.8% | 214,800 |
| 2005/07/13 | 1,790 | 1,790 | 1,770 | 1,780 | -5 | -0.3% | 165,600 |
| 2005/07/12 | 1,785 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 164,200 |
| 2005/07/11 | 1,740 | 1,800 | 1,730 | 1,785 | +105 | +6.3% | 599,800 |
| 2005/07/08 | 1,675 | 1,690 | 1,665 | 1,680 | -15 | -0.9% | 55,200 |
| 2005/07/07 | 1,680 | 1,700 | 1,680 | 1,695 | +20 | +1.2% | 103,000 |
| 2005/07/06 | 1,680 | 1,700 | 1,665 | 1,675 | ±0 | ±0% | 120,400 |
| 2005/07/05 | 1,685 | 1,690 | 1,670 | 1,675 | -10 | -0.6% | 67,200 |
| 2005/07/04 | 1,685 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 52,800 |
| 2005/07/01 | 1,650 | 1,680 | 1,650 | 1,675 | +15 | +0.9% | 54,000 |
| 2005/06/30 | 1,675 | 1,680 | 1,660 | 1,660 | -15 | -0.9% | 80,400 |
| 2005/06/29 | 1,680 | 1,685 | 1,665 | 1,675 | +30 | +1.8% | 98,000 |
| 2005/06/28 | 1,645 | 1,650 | 1,625 | 1,645 | -10 | -0.6% | 127,200 |
| 2005/06/27 | 1,670 | 1,670 | 1,650 | 1,655 | -20 | -1.2% | 85,200 |
| 2005/06/24 | 1,665 | 1,685 | 1,650 | 1,675 | -5 | -0.3% | 141,800 |
| 2005/06/23 | 1,670 | 1,685 | 1,665 | 1,680 | -5 | -0.3% | 156,600 |
| 2005/06/22 | 1,680 | 1,690 | 1,675 | 1,685 | -10 | -0.6% | 91,800 |
| 2005/06/21 | 1,690 | 1,705 | 1,685 | 1,695 | -5 | -0.3% | 76,400 |
| 2005/06/20 | 1,715 | 1,715 | 1,695 | 1,700 | -10 | -0.6% | 42,800 |
| 2005/06/17 | 1,685 | 1,715 | 1,685 | 1,710 | +20 | +1.2% | 111,200 |
| 2005/06/16 | 1,700 | 1,700 | 1,675 | 1,690 | -25 | -1.5% | 199,600 |
| 2005/06/15 | 1,710 | 1,735 | 1,705 | 1,715 | ±0 | ±0% | 175,800 |
| 2005/06/14 | 1,720 | 1,720 | 1,690 | 1,715 | ±0 | ±0% | 276,000 |
| 2005/06/13 | 1,660 | 1,735 | 1,660 | 1,715 | +40 | +2.4% | 422,200 |
| 2005/06/10 | 1,625 | 1,685 | 1,620 | 1,675 | +75 | +4.7% | 643,000 |
| 2005/06/09 | 1,610 | 1,615 | 1,595 | 1,600 | -5 | -0.3% | 146,000 |
| 2005/06/08 | 1,555 | 1,610 | 1,540 | 1,605 | +60 | +3.9% | 193,600 |
| 2005/06/07 | 1,570 | 1,570 | 1,540 | 1,545 | -30 | -1.9% | 88,600 |
| 2005/06/06 | 1,580 | 1,590 | 1,570 | 1,575 | -30 | -1.9% | 77,200 |
| 2005/06/03 | 1,570 | 1,625 | 1,570 | 1,605 | -10 | -0.6% | 256,800 |
| 2005/06/02 | 1,620 | 1,625 | 1,580 | 1,615 | -10 | -0.6% | 350,800 |
| 2005/06/01 | 1,565 | 1,625 | 1,565 | 1,625 | +35 | +2.2% | 297,400 |
| 2005/05/31 | 1,560 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 270,000 |
| 2005/05/30 | 1,545 | 1,555 | 1,525 | 1,550 | +10 | +0.6% | 233,000 |
| 2005/05/27 | 1,505 | 1,540 | 1,497.5 | 1,540 | +30 | +2% | 214,400 |
| 2005/05/26 | 1,487.5 | 1,520 | 1,487.5 | 1,510 | +15 | +1% | 188,400 |
| 2005/05/25 | 1,490 | 1,495 | 1,487.5 | 1,495 | -5 | -0.3% | 65,600 |
| 2005/05/24 | 1,515 | 1,515 | 1,500 | 1,500 | -10 | -0.7% | 94,200 |
| 2005/05/23 | 1,490 | 1,510 | 1,482.5 | 1,510 | +20 | +1.3% | 118,600 |
| 2005/05/20 | 1,510 | 1,510 | 1,485 | 1,490 | -20 | -1.3% | 112,400 |
| 2005/05/19 | 1,510 | 1,515 | 1,510 | 1,510 | ±0 | ±0% | 174,200 |
| 2005/05/18 | 1,500 | 1,510 | 1,492.5 | 1,510 | +5 | +0.3% | 255,000 |
| 2005/05/17 | 1,500 | 1,510 | 1,500 | 1,505 | +10 | +0.7% | 363,600 |
| 2005/05/16 | 1,487.5 | 1,500 | 1,487.5 | 1,495 | +15 | +1% | 228,400 |
| 2005/05/13 | 1,470 | 1,482.5 | 1,470 | 1,480 | -2.5 | -0.2% | 133,400 |
| 2005/05/12 | 1,490 | 1,490 | 1,472.5 | 1,482.5 | -7.5 | -0.5% | 101,800 |
| 2005/05/11 | 1,475 | 1,492.5 | 1,462.5 | 1,490 | +2.5 | +0.2% | 264,600 |
| 2005/05/10 | 1,475 | 1,500 | 1,475 | 1,487.5 | +22.5 | +1.5% | 442,400 |
| 2005/05/09 | 1,447.5 | 1,470 | 1,435 | 1,465 | +20 | +1.4% | 124,600 |
4851～
4900
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
