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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 5,850 | 5,900 | 5,820 | 5,880 | +10 | +0.2% | 140,700 |
| 2023/01/13 | 5,850 | 5,940 | 5,850 | 5,870 | +70 | +1.2% | 293,200 |
| 2023/01/12 | 5,850 | 5,870 | 5,730 | 5,800 | -40 | -0.7% | 172,500 |
| 2023/01/11 | 5,750 | 5,860 | 5,730 | 5,840 | +160 | +2.8% | 210,900 |
| 2023/01/10 | 5,750 | 5,780 | 5,660 | 5,680 | -10 | -0.2% | 130,100 |
| 2023/01/06 | 5,690 | 5,740 | 5,650 | 5,690 | +20 | +0.4% | 133,000 |
| 2023/01/05 | 5,590 | 5,670 | 5,520 | 5,670 | +60 | +1.1% | 238,700 |
| 2023/01/04 | 5,830 | 5,870 | 5,580 | 5,610 | -260 | -4.4% | 309,600 |
| 2022/12/30 | 5,920 | 6,030 | 5,870 | 5,870 | ±0 | ±0% | 260,600 |
| 2022/12/29 | 6,100 | 6,110 | 5,840 | 5,870 | -260 | -4.2% | 417,100 |
| 2022/12/28 | 6,080 | 6,160 | 5,950 | 6,130 | -500 | -7.5% | 722,700 |
| 2022/12/27 | 6,450 | 6,670 | 6,450 | 6,630 | +240 | +3.8% | 228,900 |
| 2022/12/26 | 6,350 | 6,400 | 6,310 | 6,390 | +110 | +1.8% | 128,700 |
| 2022/12/23 | 6,260 | 6,330 | 6,250 | 6,280 | -20 | -0.3% | 119,900 |
| 2022/12/22 | 6,250 | 6,300 | 6,170 | 6,300 | +80 | +1.3% | 128,900 |
| 2022/12/21 | 6,080 | 6,230 | 6,080 | 6,220 | +100 | +1.6% | 185,200 |
| 2022/12/20 | 6,200 | 6,240 | 6,080 | 6,120 | -130 | -2.1% | 113,500 |
| 2022/12/19 | 6,220 | 6,250 | 6,130 | 6,250 | +30 | +0.5% | 115,300 |
| 2022/12/16 | 6,240 | 6,240 | 6,180 | 6,220 | -50 | -0.8% | 174,000 |
| 2022/12/15 | 6,310 | 6,320 | 6,220 | 6,270 | -70 | -1.1% | 125,700 |
| 2022/12/14 | 6,310 | 6,360 | 6,310 | 6,340 | ±0 | ±0% | 75,400 |
| 2022/12/13 | 6,380 | 6,450 | 6,330 | 6,340 | +50 | +0.8% | 147,400 |
| 2022/12/12 | 6,290 | 6,320 | 6,250 | 6,290 | +40 | +0.6% | 83,400 |
| 2022/12/09 | 6,130 | 6,260 | 6,130 | 6,250 | +110 | +1.8% | 100,300 |
| 2022/12/08 | 6,180 | 6,200 | 6,110 | 6,140 | -90 | -1.4% | 98,100 |
| 2022/12/07 | 6,170 | 6,240 | 6,170 | 6,230 | +40 | +0.6% | 93,800 |
| 2022/12/06 | 6,120 | 6,230 | 6,110 | 6,190 | +90 | +1.5% | 144,000 |
| 2022/12/05 | 6,120 | 6,140 | 6,050 | 6,100 | -40 | -0.7% | 133,000 |
| 2022/12/02 | 6,200 | 6,210 | 6,130 | 6,140 | -110 | -1.8% | 143,800 |
| 2022/12/01 | 6,230 | 6,280 | 6,200 | 6,250 | +60 | +1% | 101,400 |
| 2022/11/30 | 6,330 | 6,330 | 6,180 | 6,190 | -140 | -2.2% | 157,900 |
| 2022/11/29 | 6,420 | 6,420 | 6,270 | 6,330 | -60 | -0.9% | 133,300 |
| 2022/11/28 | 6,390 | 6,440 | 6,330 | 6,390 | -30 | -0.5% | 107,900 |
| 2022/11/25 | 6,450 | 6,470 | 6,400 | 6,420 | +10 | +0.2% | 95,300 |
| 2022/11/24 | 6,370 | 6,430 | 6,320 | 6,410 | +40 | +0.6% | 106,000 |
| 2022/11/22 | 6,360 | 6,430 | 6,350 | 6,370 | +50 | +0.8% | 128,900 |
| 2022/11/21 | 6,240 | 6,340 | 6,220 | 6,320 | +70 | +1.1% | 96,500 |
| 2022/11/18 | 6,390 | 6,390 | 6,220 | 6,250 | -100 | -1.6% | 161,400 |
| 2022/11/17 | 6,290 | 6,370 | 6,270 | 6,350 | ±0 | ±0% | 127,300 |
| 2022/11/16 | 6,300 | 6,390 | 6,250 | 6,350 | +60 | +1% | 149,800 |
| 2022/11/15 | 6,160 | 6,330 | 6,150 | 6,290 | +180 | +2.9% | 247,500 |
| 2022/11/14 | 5,910 | 6,170 | 5,900 | 6,110 | +200 | +3.4% | 245,200 |
| 2022/11/11 | 5,920 | 5,960 | 5,870 | 5,910 | +30 | +0.5% | 156,800 |
| 2022/11/10 | 5,870 | 5,890 | 5,850 | 5,880 | +30 | +0.5% | 64,000 |
| 2022/11/09 | 5,820 | 5,860 | 5,790 | 5,850 | +10 | +0.2% | 105,900 |
| 2022/11/08 | 5,850 | 5,910 | 5,840 | 5,840 | +30 | +0.5% | 97,700 |
| 2022/11/07 | 5,780 | 5,810 | 5,750 | 5,810 | +10 | +0.2% | 116,800 |
| 2022/11/04 | 5,880 | 5,910 | 5,780 | 5,800 | -130 | -2.2% | 131,000 |
| 2022/11/02 | 5,850 | 5,950 | 5,830 | 5,930 | +40 | +0.7% | 113,600 |
| 2022/11/01 | 5,940 | 5,980 | 5,870 | 5,890 | -80 | -1.3% | 106,000 |
451～
500
件表示中 / 5983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 | 259,600円 | +8.8% | +9.1% | 1.35% | 18.79倍 | 1.93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 |
| コスモス薬品 | 701,300円 | +7.5% | +0.3% | 0.93% | 22.68倍 | 2.40倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| すかいＨＤ | 225,100円 | +11.3% | +141.6% | 0.78% | 39.40倍 | 3.06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 | 235,500円 | +8.1% | +5.7% | 4.50% | 16.60倍 | 1.73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 | 166,000円 | +7.4% | +20.9% | 2.65% | 11.66倍 | 1.07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
