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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2022/01/06 | 6,880 | 7,050 | 6,860 | 7,000 | +70 | +1% | 172,800 |
| 2022/01/05 | 6,900 | 6,970 | 6,870 | 6,930 | -80 | -1.1% | 199,300 |
| 2022/01/04 | 7,020 | 7,060 | 6,930 | 7,010 | +40 | +0.6% | 121,600 |
| 2021/12/30 | 6,870 | 7,050 | 6,850 | 6,970 | +40 | +0.6% | 194,300 |
| 2021/12/29 | 6,750 | 6,980 | 6,750 | 6,930 | +110 | +1.6% | 228,900 |
| 2021/12/28 | 6,770 | 6,850 | 6,730 | 6,820 | +100 | +1.5% | 199,700 |
| 2021/12/27 | 6,780 | 6,810 | 6,700 | 6,720 | -90 | -1.3% | 115,000 |
| 2021/12/24 | 6,820 | 6,850 | 6,800 | 6,810 | +10 | +0.1% | 93,100 |
| 2021/12/23 | 6,890 | 6,910 | 6,800 | 6,800 | ±0 | ±0% | 92,300 |
| 2021/12/22 | 6,960 | 6,960 | 6,790 | 6,800 | -120 | -1.7% | 225,000 |
| 2021/12/21 | 6,910 | 7,040 | 6,900 | 6,920 | +90 | +1.3% | 163,300 |
| 2021/12/20 | 6,760 | 6,880 | 6,750 | 6,830 | ±0 | ±0% | 171,500 |
| 2021/12/17 | 6,920 | 6,940 | 6,810 | 6,830 | -30 | -0.4% | 184,400 |
| 2021/12/16 | 6,960 | 6,970 | 6,860 | 6,860 | -50 | -0.7% | 203,300 |
| 2021/12/15 | 6,850 | 6,930 | 6,850 | 6,910 | +10 | +0.1% | 262,200 |
| 2021/12/14 | 6,920 | 6,960 | 6,870 | 6,900 | ±0 | ±0% | 310,000 |
| 2021/12/13 | 7,100 | 7,100 | 6,900 | 6,900 | -110 | -1.6% | 198,900 |
| 2021/12/10 | 7,020 | 7,060 | 6,980 | 7,010 | -20 | -0.3% | 179,900 |
| 2021/12/09 | 6,950 | 7,060 | 6,910 | 7,030 | -70 | -1% | 273,000 |
| 2021/12/08 | 7,230 | 7,240 | 7,090 | 7,100 | -50 | -0.7% | 172,500 |
| 2021/12/07 | 7,100 | 7,180 | 7,020 | 7,150 | -10 | -0.1% | 166,700 |
| 2021/12/06 | 7,100 | 7,210 | 7,090 | 7,160 | +70 | +1% | 143,800 |
| 2021/12/03 | 7,000 | 7,090 | 6,970 | 7,090 | +70 | +1% | 141,300 |
| 2021/12/02 | 7,030 | 7,120 | 7,010 | 7,020 | -30 | -0.4% | 162,700 |
| 2021/12/01 | 7,050 | 7,180 | 7,030 | 7,050 | -90 | -1.3% | 220,400 |
| 2021/11/30 | 7,310 | 7,360 | 7,140 | 7,140 | -190 | -2.6% | 272,000 |
| 2021/11/29 | 7,320 | 7,390 | 7,290 | 7,330 | -110 | -1.5% | 130,000 |
| 2021/11/26 | 7,450 | 7,520 | 7,410 | 7,440 | -70 | -0.9% | 121,600 |
| 2021/11/25 | 7,520 | 7,610 | 7,480 | 7,510 | -50 | -0.7% | 117,700 |
| 2021/11/24 | 7,630 | 7,700 | 7,560 | 7,560 | -220 | -2.8% | 110,300 |
| 2021/11/22 | 7,630 | 7,810 | 7,610 | 7,780 | +180 | +2.4% | 93,700 |
| 2021/11/19 | 7,570 | 7,650 | 7,560 | 7,600 | -10 | -0.1% | 146,600 |
| 2021/11/18 | 7,620 | 7,730 | 7,580 | 7,610 | +40 | +0.5% | 177,900 |
| 2021/11/17 | 7,800 | 7,820 | 7,560 | 7,570 | -270 | -3.4% | 214,700 |
| 2021/11/16 | 7,830 | 7,920 | 7,760 | 7,840 | -70 | -0.9% | 129,500 |
| 2021/11/15 | 8,070 | 8,070 | 7,910 | 7,910 | -70 | -0.9% | 85,300 |
| 2021/11/12 | 7,890 | 8,070 | 7,890 | 7,980 | +40 | +0.5% | 154,900 |
| 2021/11/11 | 8,090 | 8,110 | 7,900 | 7,940 | -300 | -3.6% | 173,100 |
| 2021/11/10 | 8,210 | 8,310 | 8,200 | 8,240 | -110 | -1.3% | 124,200 |
| 2021/11/09 | 8,290 | 8,400 | 8,280 | 8,350 | +40 | +0.5% | 53,500 |
| 2021/11/08 | 8,400 | 8,400 | 8,290 | 8,310 | -60 | -0.7% | 50,800 |
| 2021/11/05 | 8,270 | 8,400 | 8,270 | 8,370 | ±0 | ±0% | 94,500 |
| 2021/11/04 | 8,450 | 8,470 | 8,240 | 8,370 | +160 | +1.9% | 117,700 |
| 2021/11/02 | 8,250 | 8,280 | 8,160 | 8,210 | -90 | -1.1% | 82,400 |
701～
750
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
