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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,508 | 2,539 | 2,500 | 2,528 | +28 | +1.1% | 358,300 |
| 2024/11/21 | 2,550 | 2,550 | 2,492 | 2,500 | -42 | -1.7% | 497,800 |
| 2024/11/20 | 2,571 | 2,611.5 | 2,533.5 | 2,542 | -60 | -2.3% | 276,000 |
| 2024/11/19 | 2,603.5 | 2,616.5 | 2,587.5 | 2,602 | +4 | +0.2% | 270,400 |
| 2024/11/18 | 2,568.5 | 2,606 | 2,568.5 | 2,598 | +34 | +1.3% | 297,600 |
| 2024/11/15 | 2,580 | 2,590.5 | 2,542 | 2,564 | -26 | -1% | 316,000 |
| 2024/11/14 | 2,610.5 | 2,610.5 | 2,580.5 | 2,590 | -20 | -0.8% | 312,000 |
| 2024/11/13 | 2,608 | 2,627 | 2,580 | 2,610 | -8.5 | -0.3% | 696,700 |
| 2024/11/12 | 2,626 | 2,644 | 2,603 | 2,618.5 | +10 | +0.4% | 448,600 |
| 2024/11/11 | 2,557 | 2,617.5 | 2,556 | 2,608.5 | +51.5 | +2% | 573,400 |
| 2024/11/08 | 2,561 | 2,593 | 2,549 | 2,557 | +12.5 | +0.5% | 356,600 |
| 2024/11/07 | 2,578.5 | 2,587.5 | 2,544.5 | 2,544.5 | -28.5 | -1.1% | 306,900 |
| 2024/11/06 | 2,561 | 2,584.5 | 2,553.5 | 2,573 | +2 | +0.1% | 404,800 |
| 2024/11/05 | 2,565 | 2,593 | 2,520 | 2,571 | -3.5 | -0.1% | 480,400 |
| 2024/11/01 | 2,620 | 2,629 | 2,570.5 | 2,574.5 | -27.5 | -1.1% | 427,700 |
| 2024/10/31 | 2,613 | 2,614.5 | 2,585 | 2,602 | -13 | -0.5% | 359,800 |
| 2024/10/30 | 2,638.5 | 2,640.5 | 2,596 | 2,615 | -3 | -0.1% | 2,026,100 |
| 2024/10/29 | 2,600.5 | 2,619.5 | 2,583.5 | 2,618 | +11.5 | +0.4% | 429,000 |
| 2024/10/28 | 2,589.5 | 2,624 | 2,582 | 2,606.5 | +10 | +0.4% | 362,200 |
| 2024/10/25 | 2,607 | 2,615.5 | 2,559.5 | 2,596.5 | -3 | -0.1% | 647,700 |
| 2024/10/24 | 2,620 | 2,632 | 2,598.5 | 2,599.5 | -32 | -1.2% | 386,800 |
| 2024/10/23 | 2,658 | 2,661 | 2,620.5 | 2,631.5 | -52.5 | -2% | 296,500 |
| 2024/10/22 | 2,700.5 | 2,701 | 2,661.5 | 2,684 | +4 | +0.1% | 602,000 |
| 2024/10/21 | 2,674.5 | 2,704.5 | 2,643.5 | 2,680 | +13 | +0.5% | 429,200 |
| 2024/10/18 | 2,666 | 2,711 | 2,659.5 | 2,667 | -14 | -0.5% | 408,200 |
| 2024/10/17 | 2,665 | 2,702.5 | 2,663 | 2,681 | +3 | +0.1% | 434,800 |
| 2024/10/16 | 2,666 | 2,696 | 2,655 | 2,678 | -20.5 | -0.8% | 606,600 |
| 2024/10/15 | 2,724 | 2,737 | 2,695.5 | 2,698.5 | -6 | -0.2% | 348,900 |
| 2024/10/11 | 2,693.5 | 2,740 | 2,680 | 2,704.5 | +1 | ±0% | 619,000 |
| 2024/10/10 | 2,701 | 2,717.5 | 2,668 | 2,703.5 | -12 | -0.4% | 559,200 |
| 2024/10/09 | 2,680 | 2,740.5 | 2,672.5 | 2,715.5 | +22 | +0.8% | 753,300 |
| 2024/10/08 | 2,714 | 2,724 | 2,677 | 2,693.5 | -62 | -2.3% | 856,400 |
| 2024/10/07 | 2,782 | 2,789 | 2,747 | 2,755.5 | -26 | -0.9% | 572,900 |
| 2024/10/04 | 2,800 | 2,844 | 2,773 | 2,781.5 | +13.5 | +0.5% | 831,100 |
| 2024/10/03 | 2,726 | 2,770 | 2,726 | 2,768 | +71.5 | +2.7% | 749,600 |
| 2024/10/02 | 2,648.5 | 2,707 | 2,638.5 | 2,696.5 | +31.5 | +1.2% | 592,300 |
| 2024/10/01 | 2,658.5 | 2,681.5 | 2,639 | 2,665 | -0.5 | ±0% | 388,100 |
| 2024/09/30 | 2,650 | 2,695 | 2,629 | 2,665.5 | -30.5 | -1.1% | 534,800 |
| 2024/09/27 | 2,645 | 2,699 | 2,630.5 | 2,696 | +51.5 | +1.9% | 541,000 |
| 2024/09/26 | 2,585 | 2,644.5 | 2,568 | 2,644.5 | +75 | +2.9% | 750,400 |
| 2024/09/25 | 2,550 | 2,632.5 | 2,540.5 | 2,569.5 | +116.5 | +4.7% | 2,043,200 |
| 2024/09/24 | 2,488.5 | 2,488.5 | 2,445.5 | 2,453 | -35 | -1.4% | 593,200 |
| 2024/09/20 | 2,490 | 2,499.5 | 2,447 | 2,488 | -3 | -0.1% | 972,300 |
| 2024/09/19 | 2,490 | 2,525 | 2,489.5 | 2,491 | +15 | +0.6% | 529,600 |
| 2024/09/18 | 2,462 | 2,477.5 | 2,440 | 2,476 | -3 | -0.1% | 427,500 |
| 2024/09/17 | 2,492 | 2,508.5 | 2,442 | 2,479 | -4 | -0.2% | 626,800 |
| 2024/09/13 | 2,497.5 | 2,500.5 | 2,470.5 | 2,483 | -18 | -0.7% | 515,100 |
| 2024/09/12 | 2,510 | 2,526 | 2,470.5 | 2,501 | +1 | ±0% | 443,100 |
| 2024/09/11 | 2,546.5 | 2,546.5 | 2,474 | 2,500 | -45 | -1.8% | 585,000 |
| 2024/09/10 | 2,585 | 2,592.5 | 2,541 | 2,545 | -29.5 | -1.1% | 313,900 |
1～
50
件表示中 / 5990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 | 252,800円 | +8.8% | +9.1% | 1.38% | 18.30倍 | 1.88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 |
| すかいＨＤ | 224,000円 | +11.3% | +141.6% | 0.78% | 39.20倍 | 3.05倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 241,800円 | +8.1% | +5.7% | 4.38% | 17.06倍 | 1.78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 |
| Ｊフロント | 171,900円 | +7.4% | +20.9% | 2.56% | 12.07倍 | 1.11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 |
| ヤマダＨＤ | 46,600円 | +4.6% | +13.1% | 2.79% | 11.44倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
