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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 6,120 | 6,330 | 6,120 | 6,310 | +280 | +4.6% | 242,100 |
| 2022/03/22 | 6,120 | 6,190 | 5,980 | 6,030 | -150 | -2.4% | 326,100 |
| 2022/03/18 | 6,260 | 6,320 | 6,170 | 6,180 | -80 | -1.3% | 197,900 |
| 2022/03/17 | 6,370 | 6,370 | 6,260 | 6,260 | +30 | +0.5% | 163,600 |
| 2022/03/16 | 6,280 | 6,330 | 6,230 | 6,230 | +10 | +0.2% | 222,400 |
| 2022/03/15 | 5,900 | 6,260 | 5,900 | 6,220 | +100 | +1.6% | 222,600 |
| 2022/03/14 | 6,180 | 6,240 | 6,090 | 6,120 | -110 | -1.8% | 175,100 |
| 2022/03/11 | 6,460 | 6,460 | 6,170 | 6,230 | -270 | -4.2% | 206,500 |
| 2022/03/10 | 6,430 | 6,540 | 6,400 | 6,500 | +100 | +1.6% | 155,600 |
| 2022/03/09 | 6,390 | 6,420 | 6,220 | 6,400 | +40 | +0.6% | 176,300 |
| 2022/03/08 | 6,460 | 6,520 | 6,310 | 6,360 | -60 | -0.9% | 178,000 |
| 2022/03/07 | 6,430 | 6,460 | 6,250 | 6,420 | +30 | +0.5% | 195,600 |
| 2022/03/04 | 6,470 | 6,510 | 6,350 | 6,390 | -170 | -2.6% | 154,900 |
| 2022/03/03 | 6,490 | 6,580 | 6,470 | 6,560 | +20 | +0.3% | 132,300 |
| 2022/03/02 | 6,530 | 6,590 | 6,480 | 6,540 | ±0 | ±0% | 137,600 |
| 2022/03/01 | 6,550 | 6,600 | 6,500 | 6,540 | +40 | +0.6% | 114,400 |
| 2022/02/28 | 6,430 | 6,520 | 6,380 | 6,500 | +80 | +1.2% | 187,700 |
| 2022/02/25 | 6,520 | 6,520 | 6,350 | 6,420 | -120 | -1.8% | 255,800 |
| 2022/02/24 | 6,410 | 6,540 | 6,380 | 6,540 | +50 | +0.8% | 740,200 |
| 2022/02/22 | 6,380 | 6,530 | 6,380 | 6,490 | +80 | +1.2% | 306,700 |
| 2022/02/21 | 6,310 | 6,420 | 6,300 | 6,410 | +30 | +0.5% | 448,000 |
| 2022/02/18 | 6,360 | 6,420 | 6,320 | 6,380 | +50 | +0.8% | 414,600 |
| 2022/02/17 | 6,390 | 6,430 | 6,300 | 6,330 | -100 | -1.6% | 273,200 |
| 2022/02/16 | 6,640 | 6,640 | 6,420 | 6,430 | -160 | -2.4% | 236,100 |
| 2022/02/15 | 6,400 | 6,610 | 6,390 | 6,590 | +110 | +1.7% | 233,500 |
| 2022/02/14 | 6,420 | 6,600 | 6,380 | 6,480 | -30 | -0.5% | 360,900 |
| 2022/02/10 | 6,600 | 6,670 | 6,510 | 6,510 | -330 | -4.8% | 558,200 |
| 2022/02/09 | 6,980 | 6,980 | 6,820 | 6,840 | -80 | -1.2% | 154,400 |
| 2022/02/08 | 6,740 | 6,960 | 6,730 | 6,920 | +180 | +2.7% | 202,500 |
| 2022/02/07 | 6,730 | 6,800 | 6,710 | 6,740 | -40 | -0.6% | 133,500 |
| 2022/02/04 | 6,630 | 6,810 | 6,610 | 6,780 | +100 | +1.5% | 170,100 |
| 2022/02/03 | 6,770 | 6,810 | 6,680 | 6,680 | -100 | -1.5% | 140,500 |
| 2022/02/02 | 6,700 | 6,810 | 6,680 | 6,780 | +120 | +1.8% | 175,500 |
| 2022/02/01 | 6,800 | 6,820 | 6,620 | 6,660 | -40 | -0.6% | 171,600 |
| 2022/01/31 | 6,730 | 6,780 | 6,690 | 6,700 | -10 | -0.1% | 152,500 |
| 2022/01/28 | 6,750 | 6,770 | 6,640 | 6,710 | -30 | -0.4% | 239,500 |
| 2022/01/27 | 6,780 | 6,810 | 6,630 | 6,740 | -110 | -1.6% | 224,100 |
| 2022/01/26 | 7,010 | 7,050 | 6,840 | 6,850 | -110 | -1.6% | 158,000 |
| 2022/01/25 | 6,920 | 6,970 | 6,850 | 6,960 | ±0 | ±0% | 167,300 |
| 2022/01/24 | 6,910 | 6,990 | 6,870 | 6,960 | +60 | +0.9% | 158,300 |
| 2022/01/21 | 6,750 | 6,940 | 6,750 | 6,900 | +120 | +1.8% | 197,600 |
| 2022/01/20 | 6,810 | 6,880 | 6,750 | 6,780 | +70 | +1% | 169,200 |
| 2022/01/19 | 6,840 | 6,880 | 6,690 | 6,710 | -230 | -3.3% | 218,600 |
| 2022/01/18 | 6,990 | 7,050 | 6,910 | 6,940 | -90 | -1.3% | 158,400 |
| 2022/01/17 | 7,040 | 7,100 | 6,950 | 7,030 | +130 | +1.9% | 167,900 |
| 2022/01/14 | 6,930 | 6,990 | 6,810 | 6,900 | -130 | -1.8% | 291,500 |
| 2022/01/13 | 7,130 | 7,130 | 6,970 | 7,030 | -70 | -1% | 202,700 |
| 2022/01/12 | 7,020 | 7,150 | 7,010 | 7,100 | +150 | +2.2% | 244,000 |
| 2022/01/11 | 6,930 | 6,970 | 6,870 | 6,950 | +20 | +0.3% | 245,400 |
| 2022/01/07 | 7,010 | 7,040 | 6,900 | 6,930 | -70 | -1% | 185,800 |
651～
700
件表示中 / 5984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 | 259,000円 | +8.8% | +9.1% | 1.35% | 18.75倍 | 1.92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 | 701,500円 | +7.5% | +0.3% | 0.93% | 22.69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 | 224,400円 | +11.3% | +141.6% | 0.78% | 39.27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 | 235,100円 | +8.1% | +5.7% | 4.51% | 16.59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 |
| ヤマダＨＤ | 47,400円 | +4.6% | +13.1% | 2.74% | 11.64倍 | 0.53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
