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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 5,970 | 6,000 | 5,860 | 5,920 | -100 | -1.7% | 271,700 |
| 2022/08/30 | 5,970 | 6,030 | 5,920 | 6,020 | +40 | +0.7% | 98,300 |
| 2022/08/29 | 5,940 | 6,010 | 5,910 | 5,980 | -40 | -0.7% | 223,800 |
| 2022/08/26 | 6,130 | 6,130 | 6,010 | 6,020 | -70 | -1.1% | 157,900 |
| 2022/08/25 | 6,130 | 6,150 | 6,090 | 6,090 | -40 | -0.7% | 103,000 |
| 2022/08/24 | 6,160 | 6,170 | 6,100 | 6,130 | -30 | -0.5% | 138,300 |
| 2022/08/23 | 6,170 | 6,210 | 6,120 | 6,160 | -30 | -0.5% | 153,700 |
| 2022/08/22 | 6,200 | 6,210 | 6,150 | 6,190 | -10 | -0.2% | 139,800 |
| 2022/08/19 | 6,180 | 6,270 | 6,160 | 6,200 | +40 | +0.6% | 179,800 |
| 2022/08/18 | 6,200 | 6,230 | 6,140 | 6,160 | -100 | -1.6% | 140,300 |
| 2022/08/17 | 6,210 | 6,260 | 6,180 | 6,260 | +40 | +0.6% | 239,800 |
| 2022/08/16 | 6,160 | 6,270 | 6,130 | 6,220 | +130 | +2.1% | 170,800 |
| 2022/08/15 | 6,080 | 6,130 | 6,060 | 6,090 | +10 | +0.2% | 239,900 |
| 2022/08/12 | 6,070 | 6,110 | 6,020 | 6,080 | +50 | +0.8% | 254,300 |
| 2022/08/10 | 6,040 | 6,070 | 5,980 | 6,030 | -10 | -0.2% | 99,300 |
| 2022/08/09 | 6,100 | 6,120 | 6,040 | 6,040 | -40 | -0.7% | 169,700 |
| 2022/08/08 | 6,040 | 6,110 | 6,020 | 6,080 | +10 | +0.2% | 157,800 |
| 2022/08/05 | 6,020 | 6,110 | 6,020 | 6,070 | +50 | +0.8% | 189,100 |
| 2022/08/04 | 6,010 | 6,060 | 5,950 | 6,020 | +30 | +0.5% | 194,700 |
| 2022/08/03 | 5,970 | 6,010 | 5,930 | 5,990 | +20 | +0.3% | 124,000 |
| 2022/08/02 | 6,100 | 6,100 | 5,960 | 5,970 | -110 | -1.8% | 206,800 |
| 2022/08/01 | 6,050 | 6,080 | 5,990 | 6,080 | +80 | +1.3% | 158,400 |
| 2022/07/29 | 6,020 | 6,040 | 6,000 | 6,000 | -20 | -0.3% | 130,300 |
| 2022/07/28 | 6,000 | 6,020 | 5,930 | 6,020 | +60 | +1% | 184,100 |
| 2022/07/27 | 6,030 | 6,070 | 5,960 | 5,960 | -50 | -0.8% | 108,200 |
| 2022/07/26 | 6,030 | 6,050 | 5,980 | 6,010 | -50 | -0.8% | 105,300 |
| 2022/07/25 | 6,120 | 6,160 | 6,060 | 6,060 | -60 | -1% | 153,600 |
| 2022/07/22 | 6,050 | 6,130 | 6,000 | 6,120 | +120 | +2% | 195,900 |
| 2022/07/21 | 5,910 | 6,010 | 5,900 | 6,000 | +30 | +0.5% | 227,700 |
| 2022/07/20 | 5,920 | 5,970 | 5,900 | 5,970 | +20 | +0.3% | 185,500 |
| 2022/07/19 | 6,050 | 6,060 | 5,900 | 5,950 | -60 | -1% | 222,700 |
| 2022/07/15 | 6,000 | 6,020 | 5,960 | 6,010 | +20 | +0.3% | 171,300 |
| 2022/07/14 | 5,950 | 6,000 | 5,910 | 5,990 | +30 | +0.5% | 159,600 |
| 2022/07/13 | 6,060 | 6,070 | 5,920 | 5,960 | -100 | -1.7% | 273,900 |
| 2022/07/12 | 6,080 | 6,140 | 6,030 | 6,060 | -100 | -1.6% | 330,300 |
| 2022/07/11 | 6,120 | 6,160 | 6,070 | 6,160 | +40 | +0.7% | 264,600 |
| 2022/07/08 | 6,140 | 6,170 | 6,070 | 6,120 | -50 | -0.8% | 283,600 |
| 2022/07/07 | 6,070 | 6,180 | 6,040 | 6,170 | +100 | +1.6% | 401,200 |
| 2022/07/06 | 5,880 | 6,080 | 5,880 | 6,070 | +150 | +2.5% | 380,500 |
| 2022/07/05 | 5,900 | 5,930 | 5,820 | 5,920 | -30 | -0.5% | 288,500 |
| 2022/07/04 | 5,920 | 5,960 | 5,850 | 5,950 | +140 | +2.4% | 196,000 |
| 2022/07/01 | 5,890 | 6,000 | 5,800 | 5,810 | -140 | -2.4% | 302,600 |
| 2022/06/30 | 6,060 | 6,070 | 5,900 | 5,950 | -60 | -1% | 462,900 |
| 2022/06/29 | 5,800 | 6,040 | 5,780 | 6,010 | +490 | +8.9% | 877,000 |
| 2022/06/28 | 5,510 | 5,580 | 5,460 | 5,520 | +40 | +0.7% | 266,400 |
| 2022/06/27 | 5,470 | 5,510 | 5,430 | 5,480 | +10 | +0.2% | 248,600 |
| 2022/06/24 | 5,390 | 5,470 | 5,360 | 5,470 | +190 | +3.6% | 282,300 |
| 2022/06/23 | 5,190 | 5,310 | 5,150 | 5,280 | +90 | +1.7% | 206,200 |
| 2022/06/22 | 5,070 | 5,230 | 5,000 | 5,190 | +130 | +2.6% | 202,300 |
| 2022/06/21 | 5,150 | 5,170 | 5,050 | 5,060 | -70 | -1.4% | 136,300 |
551～
600
件表示中 / 5993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 | 249,300円 | +8.8% | +9.1% | 1.40% | 18.05倍 | 1.85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 | 223,800円 | +11.3% | +141.6% | 0.78% | 39.17倍 | 3.04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 | 240,200円 | +8.1% | +5.7% | 4.41% | 16.95倍 | 1.76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 | 175,000円 | +7.4% | +20.9% | 2.51% | 12.29倍 | 1.13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 | 45,500円 | +4.6% | +13.1% | 2.86% | 11.17倍 | 0.51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
