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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 6,063 | 6,269 | 6,053 | 6,258 | +198 | +3.3% | 226,400 |
| 2023/09/22 | 6,100 | 6,147 | 6,050 | 6,060 | -63 | -1% | 163,700 |
| 2023/09/21 | 6,231 | 6,251 | 6,111 | 6,123 | -121 | -1.9% | 284,400 |
| 2023/09/20 | 6,287 | 6,323 | 6,244 | 6,244 | -65 | -1% | 161,500 |
| 2023/09/19 | 6,357 | 6,371 | 6,230 | 6,309 | -104 | -1.6% | 255,500 |
| 2023/09/15 | 6,446 | 6,453 | 6,370 | 6,413 | -44 | -0.7% | 210,100 |
| 2023/09/14 | 6,483 | 6,517 | 6,422 | 6,457 | -7 | -0.1% | 128,800 |
| 2023/09/13 | 6,393 | 6,483 | 6,393 | 6,464 | +73 | +1.1% | 168,700 |
| 2023/09/12 | 6,379 | 6,472 | 6,360 | 6,391 | +44 | +0.7% | 155,100 |
| 2023/09/11 | 6,502 | 6,515 | 6,307 | 6,347 | -159 | -2.4% | 224,800 |
| 2023/09/08 | 6,529 | 6,594 | 6,494 | 6,506 | -77 | -1.2% | 124,800 |
| 2023/09/07 | 6,462 | 6,600 | 6,462 | 6,583 | +80 | +1.2% | 156,400 |
| 2023/09/06 | 6,500 | 6,540 | 6,470 | 6,503 | +4 | +0.1% | 87,100 |
| 2023/09/05 | 6,479 | 6,512 | 6,455 | 6,499 | -2 | ±0% | 125,000 |
| 2023/09/04 | 6,486 | 6,516 | 6,463 | 6,501 | +35 | +0.5% | 165,600 |
| 2023/09/01 | 6,529 | 6,529 | 6,459 | 6,466 | -73 | -1.1% | 146,300 |
| 2023/08/31 | 6,508 | 6,564 | 6,500 | 6,539 | +31 | +0.5% | 204,100 |
| 2023/08/30 | 6,503 | 6,550 | 6,475 | 6,508 | -48 | -0.7% | 94,000 |
| 2023/08/29 | 6,542 | 6,570 | 6,502 | 6,556 | +54 | +0.8% | 117,000 |
| 2023/08/28 | 6,613 | 6,613 | 6,402 | 6,502 | -31 | -0.5% | 173,500 |
| 2023/08/25 | 6,532 | 6,593 | 6,510 | 6,533 | -71 | -1.1% | 97,600 |
| 2023/08/24 | 6,590 | 6,625 | 6,555 | 6,604 | -7 | -0.1% | 130,400 |
| 2023/08/23 | 6,568 | 6,611 | 6,539 | 6,611 | +20 | +0.3% | 120,700 |
| 2023/08/22 | 6,512 | 6,592 | 6,486 | 6,591 | +71 | +1.1% | 127,500 |
| 2023/08/21 | 6,461 | 6,546 | 6,435 | 6,520 | +59 | +0.9% | 140,700 |
| 2023/08/18 | 6,504 | 6,536 | 6,417 | 6,461 | -143 | -2.2% | 159,300 |
| 2023/08/17 | 6,739 | 6,744 | 6,571 | 6,604 | -124 | -1.8% | 107,300 |
| 2023/08/16 | 6,700 | 6,733 | 6,667 | 6,728 | -26 | -0.4% | 104,100 |
| 2023/08/15 | 6,761 | 6,761 | 6,672 | 6,754 | +21 | +0.3% | 119,000 |
| 2023/08/14 | 6,651 | 6,763 | 6,649 | 6,733 | +175 | +2.7% | 248,000 |
| 2023/08/10 | 6,493 | 6,564 | 6,458 | 6,558 | +59 | +0.9% | 133,800 |
| 2023/08/09 | 6,480 | 6,509 | 6,435 | 6,499 | +31 | +0.5% | 78,600 |
| 2023/08/08 | 6,408 | 6,470 | 6,400 | 6,468 | +95 | +1.5% | 109,300 |
| 2023/08/07 | 6,316 | 6,382 | 6,294 | 6,373 | +44 | +0.7% | 93,700 |
| 2023/08/04 | 6,307 | 6,341 | 6,305 | 6,329 | +23 | +0.4% | 76,700 |
| 2023/08/03 | 6,333 | 6,347 | 6,288 | 6,306 | -92 | -1.4% | 144,400 |
| 2023/08/02 | 6,374 | 6,433 | 6,340 | 6,398 | -43 | -0.7% | 132,000 |
| 2023/08/01 | 6,336 | 6,441 | 6,333 | 6,441 | +106 | +1.7% | 135,100 |
| 2023/07/31 | 6,313 | 6,345 | 6,302 | 6,335 | +85 | +1.4% | 164,700 |
| 2023/07/28 | 6,130 | 6,256 | 6,115 | 6,250 | +37 | +0.6% | 137,300 |
| 2023/07/27 | 6,150 | 6,225 | 6,130 | 6,213 | +36 | +0.6% | 126,700 |
| 2023/07/26 | 6,157 | 6,208 | 6,142 | 6,177 | +1 | ±0% | 172,500 |
| 2023/07/25 | 6,241 | 6,241 | 6,134 | 6,176 | -79 | -1.3% | 209,600 |
| 2023/07/24 | 6,286 | 6,299 | 6,221 | 6,255 | ±0 | ±0% | 174,900 |
| 2023/07/21 | 6,294 | 6,328 | 6,242 | 6,255 | -39 | -0.6% | 121,300 |
| 2023/07/20 | 6,359 | 6,381 | 6,293 | 6,294 | -85 | -1.3% | 96,900 |
| 2023/07/19 | 6,367 | 6,390 | 6,332 | 6,379 | +47 | +0.7% | 115,900 |
| 2023/07/18 | 6,256 | 6,355 | 6,256 | 6,332 | +94 | +1.5% | 151,200 |
| 2023/07/14 | 6,273 | 6,303 | 6,232 | 6,238 | -82 | -1.3% | 160,800 |
| 2023/07/13 | 6,357 | 6,395 | 6,320 | 6,320 | -7 | -0.1% | 131,300 |
151～
200
件表示中 / 5855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% | 15.95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
