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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 6,396 | 6,491 | 6,357 | 6,491 | +78 | +1.2% | 148,100 |
| 2023/12/05 | 6,346 | 6,453 | 6,319 | 6,413 | +67 | +1.1% | 199,100 |
| 2023/12/04 | 6,332 | 6,385 | 6,312 | 6,346 | -22 | -0.3% | 148,600 |
| 2023/12/01 | 6,448 | 6,472 | 6,319 | 6,368 | -46 | -0.7% | 181,200 |
| 2023/11/30 | 6,432 | 6,452 | 6,377 | 6,414 | -72 | -1.1% | 145,600 |
| 2023/11/29 | 6,440 | 6,494 | 6,362 | 6,486 | +31 | +0.5% | 175,000 |
| 2023/11/28 | 6,424 | 6,458 | 6,419 | 6,455 | +56 | +0.9% | 131,900 |
| 2023/11/27 | 6,385 | 6,434 | 6,361 | 6,399 | +53 | +0.8% | 84,900 |
| 2023/11/24 | 6,353 | 6,360 | 6,299 | 6,346 | -20 | -0.3% | 103,200 |
| 2023/11/22 | 6,345 | 6,387 | 6,312 | 6,366 | +21 | +0.3% | 78,900 |
| 2023/11/21 | 6,356 | 6,377 | 6,317 | 6,345 | -13 | -0.2% | 125,800 |
| 2023/11/20 | 6,344 | 6,425 | 6,341 | 6,358 | +17 | +0.3% | 165,600 |
| 2023/11/17 | 6,247 | 6,341 | 6,241 | 6,341 | +30 | +0.5% | 164,100 |
| 2023/11/16 | 6,334 | 6,381 | 6,282 | 6,311 | -74 | -1.2% | 229,400 |
| 2023/11/15 | 6,240 | 6,593 | 6,192 | 6,385 | +169 | +2.7% | 637,700 |
| 2023/11/14 | 6,193 | 6,267 | 6,184 | 6,216 | +23 | +0.4% | 121,900 |
| 2023/11/13 | 6,143 | 6,219 | 6,115 | 6,193 | +51 | +0.8% | 159,900 |
| 2023/11/10 | 6,082 | 6,152 | 6,072 | 6,142 | +6 | +0.1% | 83,000 |
| 2023/11/09 | 6,100 | 6,157 | 6,060 | 6,136 | +33 | +0.5% | 139,500 |
| 2023/11/08 | 6,050 | 6,110 | 6,046 | 6,103 | +68 | +1.1% | 151,900 |
| 2023/11/07 | 6,080 | 6,105 | 6,022 | 6,035 | -35 | -0.6% | 145,000 |
| 2023/11/06 | 6,169 | 6,170 | 6,053 | 6,070 | -36 | -0.6% | 136,100 |
| 2023/11/02 | 6,028 | 6,106 | 6,017 | 6,106 | +72 | +1.2% | 135,000 |
| 2023/11/01 | 6,128 | 6,150 | 6,006 | 6,034 | -55 | -0.9% | 179,800 |
| 2023/10/31 | 5,935 | 6,094 | 5,927 | 6,089 | +207 | +3.5% | 216,800 |
| 2023/10/30 | 5,860 | 5,897 | 5,820 | 5,882 | +35 | +0.6% | 174,300 |
| 2023/10/27 | 5,775 | 5,853 | 5,730 | 5,847 | +102 | +1.8% | 177,700 |
| 2023/10/26 | 5,720 | 5,775 | 5,703 | 5,745 | +20 | +0.3% | 127,700 |
| 2023/10/25 | 5,748 | 5,770 | 5,705 | 5,725 | -37 | -0.6% | 125,300 |
| 2023/10/24 | 5,696 | 5,768 | 5,655 | 5,762 | +72 | +1.3% | 119,900 |
| 2023/10/23 | 5,709 | 5,714 | 5,659 | 5,690 | +23 | +0.4% | 119,200 |
| 2023/10/20 | 5,670 | 5,687 | 5,630 | 5,667 | -19 | -0.3% | 123,800 |
| 2023/10/19 | 5,630 | 5,716 | 5,630 | 5,686 | -17 | -0.3% | 139,700 |
| 2023/10/18 | 5,785 | 5,788 | 5,606 | 5,703 | -77 | -1.3% | 223,800 |
| 2023/10/17 | 5,801 | 5,825 | 5,764 | 5,780 | +41 | +0.7% | 125,000 |
| 2023/10/16 | 5,799 | 5,822 | 5,720 | 5,739 | -71 | -1.2% | 222,400 |
| 2023/10/13 | 5,912 | 5,924 | 5,805 | 5,810 | -138 | -2.3% | 194,300 |
| 2023/10/12 | 5,998 | 6,036 | 5,945 | 5,948 | -72 | -1.2% | 200,800 |
| 2023/10/11 | 6,066 | 6,087 | 5,978 | 6,020 | -45 | -0.7% | 171,400 |
| 2023/10/10 | 6,040 | 6,085 | 6,005 | 6,065 | +48 | +0.8% | 223,100 |
| 2023/10/06 | 6,001 | 6,073 | 6,001 | 6,017 | +3 | ±0% | 208,700 |
| 2023/10/05 | 5,868 | 6,033 | 5,868 | 6,014 | +76 | +1.3% | 256,300 |
| 2023/10/04 | 5,840 | 5,971 | 5,832 | 5,938 | +90 | +1.5% | 280,700 |
| 2023/10/03 | 5,871 | 5,900 | 5,839 | 5,848 | -12 | -0.2% | 126,100 |
| 2023/10/02 | 5,950 | 5,953 | 5,847 | 5,860 | -81 | -1.4% | 222,100 |
| 2023/09/29 | 5,925 | 5,977 | 5,892 | 5,941 | -10 | -0.2% | 383,500 |
| 2023/09/28 | 6,044 | 6,050 | 5,857 | 5,951 | -101 | -1.7% | 655,400 |
| 2023/09/27 | 6,000 | 6,119 | 5,901 | 6,052 | -265 | -4.2% | 816,800 |
| 2023/09/26 | 6,264 | 6,350 | 6,248 | 6,317 | +59 | +0.9% | 314,300 |
| 2023/09/25 | 6,063 | 6,269 | 6,053 | 6,258 | +198 | +3.3% | 226,400 |
101～
150
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 | 235,100円 | +8.8% | +9.1% | 1.49% | 17.02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 | 995,600円 | +6.5% | +3.7% | 2.68% | 18.69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 | 230,800円 | +5.7% | +6.8% | 1.56% | 17.66倍 | 2.01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 | 142,700円 | +3.6% | -16.6% | 2.80% | 15.96倍 | 0.98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
