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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 7,230 | 7,276 | 7,168 | 7,208 | -57 | -0.8% | 429,900 |
| 2024/02/20 | 7,395 | 7,404 | 7,171 | 7,265 | +170 | +2.4% | 400,500 |
| 2024/02/19 | 7,021 | 7,137 | 6,982 | 7,095 | +74 | +1.1% | 385,400 |
| 2024/02/16 | 6,832 | 7,079 | 6,791 | 7,021 | +349 | +5.2% | 536,000 |
| 2024/02/15 | 6,693 | 6,727 | 6,626 | 6,672 | -18 | -0.3% | 405,700 |
| 2024/02/14 | 6,807 | 6,830 | 6,679 | 6,690 | -154 | -2.3% | 385,000 |
| 2024/02/13 | 6,847 | 6,864 | 6,785 | 6,844 | -3 | ±0% | 293,700 |
| 2024/02/09 | 6,783 | 6,876 | 6,743 | 6,847 | +28 | +0.4% | 274,200 |
| 2024/02/08 | 6,960 | 6,977 | 6,808 | 6,819 | -162 | -2.3% | 209,200 |
| 2024/02/07 | 6,990 | 7,004 | 6,940 | 6,981 | +15 | +0.2% | 198,700 |
| 2024/02/06 | 7,021 | 7,047 | 6,950 | 6,966 | -50 | -0.7% | 189,800 |
| 2024/02/05 | 6,985 | 7,022 | 6,974 | 7,016 | +31 | +0.4% | 198,000 |
| 2024/02/02 | 7,023 | 7,030 | 6,985 | 6,985 | -68 | -1% | 122,100 |
| 2024/02/01 | 7,035 | 7,084 | 7,015 | 7,053 | -15 | -0.2% | 152,200 |
| 2024/01/31 | 7,011 | 7,094 | 6,977 | 7,068 | +19 | +0.3% | 189,400 |
| 2024/01/30 | 7,100 | 7,170 | 7,032 | 7,049 | +20 | +0.3% | 312,000 |
| 2024/01/29 | 6,920 | 7,052 | 6,920 | 7,029 | +100 | +1.4% | 208,400 |
| 2024/01/26 | 6,800 | 6,957 | 6,789 | 6,929 | +172 | +2.5% | 238,700 |
| 2024/01/25 | 6,720 | 6,758 | 6,668 | 6,757 | -13 | -0.2% | 163,600 |
| 2024/01/24 | 6,830 | 6,866 | 6,766 | 6,770 | -48 | -0.7% | 214,900 |
| 2024/01/23 | 6,720 | 6,823 | 6,720 | 6,818 | +118 | +1.8% | 149,500 |
| 2024/01/22 | 6,630 | 6,702 | 6,604 | 6,700 | +78 | +1.2% | 119,200 |
| 2024/01/19 | 6,695 | 6,730 | 6,601 | 6,622 | -63 | -0.9% | 156,800 |
| 2024/01/18 | 6,632 | 6,685 | 6,581 | 6,685 | +34 | +0.5% | 145,600 |
| 2024/01/17 | 6,577 | 6,700 | 6,545 | 6,651 | +110 | +1.7% | 239,200 |
| 2024/01/16 | 6,590 | 6,626 | 6,506 | 6,541 | -17 | -0.3% | 322,400 |
| 2024/01/15 | 6,617 | 6,617 | 6,552 | 6,558 | -32 | -0.5% | 142,700 |
| 2024/01/12 | 6,722 | 6,722 | 6,575 | 6,590 | -72 | -1.1% | 159,900 |
| 2024/01/11 | 6,698 | 6,768 | 6,609 | 6,662 | +27 | +0.4% | 319,600 |
| 2024/01/10 | 6,602 | 6,641 | 6,544 | 6,635 | -5 | -0.1% | 167,400 |
| 2024/01/09 | 6,532 | 6,652 | 6,519 | 6,640 | +140 | +2.2% | 233,600 |
| 2024/01/05 | 6,590 | 6,603 | 6,468 | 6,500 | -87 | -1.3% | 142,000 |
| 2024/01/04 | 6,430 | 6,597 | 6,332 | 6,587 | +105 | +1.6% | 229,900 |
| 2023/12/29 | 6,582 | 6,589 | 6,451 | 6,482 | -130 | -2% | 243,700 |
| 2023/12/28 | 6,578 | 6,683 | 6,519 | 6,612 | -56 | -0.8% | 325,300 |
| 2023/12/27 | 6,554 | 6,690 | 6,432 | 6,668 | +214 | +3.3% | 657,400 |
| 2023/12/26 | 6,343 | 6,462 | 6,323 | 6,454 | +110 | +1.7% | 336,000 |
| 2023/12/25 | 6,350 | 6,395 | 6,276 | 6,344 | +82 | +1.3% | 195,300 |
| 2023/12/22 | 6,135 | 6,279 | 6,120 | 6,262 | +139 | +2.3% | 188,300 |
| 2023/12/21 | 6,133 | 6,163 | 6,089 | 6,123 | -5 | -0.1% | 132,400 |
| 2023/12/20 | 6,195 | 6,206 | 6,126 | 6,128 | -3 | ±0% | 151,600 |
| 2023/12/19 | 6,076 | 6,139 | 6,030 | 6,131 | +45 | +0.7% | 193,500 |
| 2023/12/18 | 6,089 | 6,104 | 6,020 | 6,086 | -19 | -0.3% | 177,900 |
| 2023/12/15 | 6,275 | 6,305 | 6,027 | 6,105 | -246 | -3.9% | 317,200 |
| 2023/12/14 | 6,425 | 6,433 | 6,320 | 6,351 | +8 | +0.1% | 94,400 |
| 2023/12/13 | 6,431 | 6,440 | 6,320 | 6,343 | -83 | -1.3% | 103,800 |
| 2023/12/12 | 6,447 | 6,474 | 6,399 | 6,426 | -19 | -0.3% | 94,400 |
| 2023/12/11 | 6,377 | 6,447 | 6,356 | 6,445 | +38 | +0.6% | 91,400 |
| 2023/12/08 | 6,502 | 6,520 | 6,377 | 6,407 | -86 | -1.3% | 159,300 |
| 2023/12/07 | 6,441 | 6,530 | 6,439 | 6,493 | +2 | ±0% | 145,100 |
51～
100
件表示中 / 5854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 | 234,900円 | +8.8% | +9.1% | 1.49% | 17.00倍 | 1.82倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| ツルハＨＤ | 994,700円 | +6.5% | +3.7% | 2.68% | 18.67倍 | 1.72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開始 |
| ウエルシアＨＤ | 230,000円 | +5.7% | +6.8% | 1.57% | 17.60倍 | 2.00倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| ヤマダＨＤ | 43,000円 | +4.6% | +13.1% | 3.02% | 10.53倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| Ｊフロント | 145,700円 | +3.6% | -16.6% | 2.75% | 16.29倍 | 1.00倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
