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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 6,155 | 6,174 | 6,059 | 6,095 | -61 | -1% | 187,100 |
| 2023/06/16 | 6,040 | 6,174 | 6,022 | 6,156 | +152 | +2.5% | 363,300 |
| 2023/06/15 | 6,070 | 6,079 | 5,996 | 6,004 | -28 | -0.5% | 143,400 |
| 2023/06/14 | 5,931 | 6,032 | 5,876 | 6,032 | +135 | +2.3% | 187,500 |
| 2023/06/13 | 5,900 | 5,913 | 5,877 | 5,897 | -8 | -0.1% | 116,800 |
| 2023/06/12 | 5,897 | 5,938 | 5,860 | 5,905 | +23 | +0.4% | 117,900 |
| 2023/06/09 | 5,949 | 5,972 | 5,875 | 5,882 | -19 | -0.3% | 169,500 |
| 2023/06/08 | 5,926 | 5,988 | 5,870 | 5,901 | -22 | -0.4% | 207,200 |
| 2023/06/07 | 5,960 | 6,014 | 5,918 | 5,923 | -17 | -0.3% | 238,700 |
| 2023/06/06 | 5,918 | 5,940 | 5,864 | 5,940 | -11 | -0.2% | 124,200 |
| 2023/06/05 | 6,015 | 6,017 | 5,949 | 5,951 | +11 | +0.2% | 208,100 |
| 2023/06/02 | 5,890 | 5,960 | 5,880 | 5,940 | +50 | +0.8% | 158,700 |
| 2023/06/01 | 5,780 | 5,890 | 5,760 | 5,890 | +100 | +1.7% | 208,200 |
| 2023/05/31 | 5,800 | 5,820 | 5,690 | 5,790 | -60 | -1% | 309,500 |
| 2023/05/30 | 5,900 | 5,910 | 5,790 | 5,850 | -60 | -1% | 140,100 |
| 2023/05/29 | 5,930 | 5,960 | 5,870 | 5,910 | +40 | +0.7% | 181,200 |
| 2023/05/26 | 5,850 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 170,900 |
| 2023/05/25 | 6,000 | 6,050 | 5,890 | 5,900 | -140 | -2.3% | 193,600 |
| 2023/05/24 | 6,090 | 6,100 | 6,020 | 6,040 | -40 | -0.7% | 153,400 |
| 2023/05/23 | 6,150 | 6,150 | 6,040 | 6,080 | -40 | -0.7% | 185,700 |
| 2023/05/22 | 6,190 | 6,220 | 6,110 | 6,120 | -50 | -0.8% | 201,000 |
| 2023/05/19 | 6,150 | 6,200 | 6,090 | 6,170 | +70 | +1.1% | 278,400 |
| 2023/05/18 | 6,040 | 6,110 | 6,010 | 6,100 | +110 | +1.8% | 299,600 |
| 2023/05/17 | 5,850 | 6,000 | 5,810 | 5,990 | +140 | +2.4% | 266,400 |
| 2023/05/16 | 5,810 | 5,870 | 5,800 | 5,850 | +80 | +1.4% | 219,300 |
| 2023/05/15 | 5,880 | 5,880 | 5,770 | 5,770 | -70 | -1.2% | 170,600 |
| 2023/05/12 | 5,810 | 5,840 | 5,790 | 5,840 | +10 | +0.2% | 147,900 |
| 2023/05/11 | 5,800 | 5,870 | 5,780 | 5,830 | +40 | +0.7% | 202,400 |
| 2023/05/10 | 5,770 | 5,800 | 5,760 | 5,790 | ±0 | ±0% | 136,100 |
| 2023/05/09 | 5,780 | 5,790 | 5,740 | 5,790 | +20 | +0.3% | 123,800 |
| 2023/05/08 | 5,800 | 5,820 | 5,740 | 5,770 | -50 | -0.9% | 173,000 |
| 2023/05/02 | 5,850 | 5,860 | 5,800 | 5,820 | ±0 | ±0% | 106,900 |
| 2023/05/01 | 5,810 | 5,820 | 5,750 | 5,820 | +60 | +1% | 197,800 |
| 2023/04/28 | 5,810 | 5,820 | 5,730 | 5,760 | -20 | -0.3% | 215,100 |
| 2023/04/27 | 5,790 | 5,820 | 5,740 | 5,780 | -30 | -0.5% | 117,900 |
| 2023/04/26 | 5,810 | 5,840 | 5,760 | 5,810 | -50 | -0.9% | 164,000 |
| 2023/04/25 | 5,850 | 5,860 | 5,830 | 5,860 | +10 | +0.2% | 117,100 |
| 2023/04/24 | 5,880 | 5,880 | 5,800 | 5,850 | -30 | -0.5% | 107,300 |
| 2023/04/21 | 5,870 | 5,930 | 5,840 | 5,880 | +50 | +0.9% | 163,400 |
| 2023/04/20 | 5,830 | 5,880 | 5,820 | 5,830 | -20 | -0.3% | 109,900 |
| 2023/04/19 | 5,950 | 5,950 | 5,830 | 5,850 | -100 | -1.7% | 149,900 |
| 2023/04/18 | 5,910 | 5,950 | 5,860 | 5,950 | +80 | +1.4% | 148,100 |
| 2023/04/17 | 5,910 | 5,910 | 5,840 | 5,870 | -10 | -0.2% | 120,800 |
| 2023/04/14 | 5,890 | 5,920 | 5,860 | 5,880 | +50 | +0.9% | 212,300 |
| 2023/04/13 | 5,790 | 5,860 | 5,770 | 5,830 | +10 | +0.2% | 140,900 |
| 2023/04/12 | 5,740 | 5,870 | 5,720 | 5,820 | +130 | +2.3% | 216,300 |
| 2023/04/11 | 5,610 | 5,710 | 5,600 | 5,690 | +110 | +2% | 251,200 |
| 2023/04/10 | 5,530 | 5,600 | 5,520 | 5,580 | +50 | +0.9% | 180,300 |
| 2023/04/07 | 5,600 | 5,610 | 5,530 | 5,530 | -80 | -1.4% | 243,400 |
| 2023/04/06 | 5,620 | 5,640 | 5,540 | 5,610 | -110 | -1.9% | 338,900 |
451～
500
件表示中 / 6088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 | 296,000円 | +13.9% | +17.9% | 1.18% | 15.75倍 | 2.14倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| サンドラッグ | 474,100円 | +6.8% | +8.6% | 2.74% | 18.21倍 | 2.13倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ツルハＨＤ | 1,135,000円 | +31.7% | - | 2.35% | 22.27倍 | 1.96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中 |
| ウエルシアＨＤ | 250,200円 | - | - | - | - | 2.09倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
| Ｊフロント | 167,700円 | +3.9% | -18.4% | 3.22% | 14.15倍 | 1.04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
