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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 8,570 | 8,730 | 8,570 | 8,660 | +90 | +1.1% | 170,500 |
| 2021/05/27 | 8,560 | 8,660 | 8,500 | 8,570 | -80 | -0.9% | 431,500 |
| 2021/05/26 | 8,570 | 8,670 | 8,560 | 8,650 | +140 | +1.6% | 120,500 |
| 2021/05/25 | 8,720 | 8,740 | 8,500 | 8,510 | -250 | -2.9% | 148,400 |
| 2021/05/24 | 8,650 | 8,820 | 8,650 | 8,760 | +30 | +0.3% | 146,400 |
| 2021/05/21 | 8,670 | 8,760 | 8,600 | 8,730 | +110 | +1.3% | 184,300 |
| 2021/05/20 | 8,630 | 8,670 | 8,600 | 8,620 | -40 | -0.5% | 155,800 |
| 2021/05/19 | 8,610 | 8,660 | 8,510 | 8,660 | +50 | +0.6% | 109,600 |
| 2021/05/18 | 8,690 | 8,690 | 8,590 | 8,610 | ±0 | ±0% | 95,900 |
| 2021/05/17 | 8,630 | 8,670 | 8,570 | 8,610 | +60 | +0.7% | 147,800 |
| 2021/05/14 | 8,390 | 8,580 | 8,350 | 8,550 | +210 | +2.5% | 122,700 |
| 2021/05/13 | 8,340 | 8,470 | 8,300 | 8,340 | +10 | +0.1% | 120,300 |
| 2021/05/12 | 8,270 | 8,370 | 8,190 | 8,330 | +50 | +0.6% | 328,300 |
| 2021/05/11 | 8,570 | 8,590 | 8,250 | 8,280 | -350 | -4.1% | 234,300 |
| 2021/05/10 | 8,500 | 8,650 | 8,410 | 8,630 | +80 | +0.9% | 113,900 |
| 2021/05/07 | 8,550 | 8,600 | 8,500 | 8,550 | +80 | +0.9% | 85,000 |
| 2021/05/06 | 8,550 | 8,680 | 8,470 | 8,470 | +70 | +0.8% | 272,300 |
| 2021/04/30 | 8,440 | 8,480 | 8,370 | 8,400 | +40 | +0.5% | 159,400 |
| 2021/04/28 | 8,610 | 8,630 | 8,330 | 8,360 | -210 | -2.5% | 229,700 |
| 2021/04/27 | 8,690 | 8,740 | 8,570 | 8,570 | -150 | -1.7% | 117,300 |
| 2021/04/26 | 8,830 | 8,860 | 8,700 | 8,720 | -140 | -1.6% | 203,800 |
| 2021/04/23 | 8,670 | 8,890 | 8,650 | 8,860 | +210 | +2.4% | 162,200 |
| 2021/04/22 | 8,630 | 8,720 | 8,600 | 8,650 | +120 | +1.4% | 156,200 |
| 2021/04/21 | 8,510 | 8,550 | 8,430 | 8,530 | +20 | +0.2% | 120,300 |
| 2021/04/20 | 8,760 | 8,760 | 8,500 | 8,510 | -270 | -3.1% | 135,200 |
| 2021/04/19 | 8,810 | 8,880 | 8,780 | 8,780 | -30 | -0.3% | 96,300 |
| 2021/04/16 | 8,750 | 8,860 | 8,740 | 8,810 | -10 | -0.1% | 115,200 |
| 2021/04/15 | 8,900 | 8,900 | 8,800 | 8,820 | -40 | -0.5% | 119,800 |
| 2021/04/14 | 8,780 | 8,900 | 8,660 | 8,860 | +90 | +1% | 194,300 |
| 2021/04/13 | 8,530 | 8,800 | 8,480 | 8,770 | +290 | +3.4% | 245,500 |
| 2021/04/12 | 8,520 | 8,530 | 8,390 | 8,480 | -20 | -0.2% | 142,000 |
| 2021/04/09 | 8,610 | 8,640 | 8,500 | 8,500 | -100 | -1.2% | 160,400 |
| 2021/04/08 | 8,840 | 8,840 | 8,540 | 8,600 | -300 | -3.4% | 352,600 |
| 2021/04/07 | 8,430 | 8,910 | 8,360 | 8,900 | +190 | +2.2% | 349,800 |
| 2021/04/06 | 8,840 | 8,880 | 8,690 | 8,710 | -70 | -0.8% | 265,600 |
| 2021/04/05 | 8,900 | 8,910 | 8,750 | 8,780 | -70 | -0.8% | 152,500 |
| 2021/04/02 | 8,840 | 8,890 | 8,800 | 8,850 | +20 | +0.2% | 111,500 |
| 2021/04/01 | 8,820 | 8,870 | 8,770 | 8,830 | +60 | +0.7% | 129,800 |
| 2021/03/31 | 8,860 | 8,910 | 8,770 | 8,770 | -90 | -1% | 131,200 |
| 2021/03/30 | 8,900 | 8,910 | 8,820 | 8,860 | -110 | -1.2% | 189,500 |
| 2021/03/29 | 8,750 | 9,000 | 8,740 | 8,970 | +240 | +2.7% | 275,200 |
| 2021/03/26 | 8,570 | 8,750 | 8,540 | 8,730 | +260 | +3.1% | 190,300 |
| 2021/03/25 | 8,450 | 8,530 | 8,430 | 8,470 | +20 | +0.2% | 134,600 |
| 2021/03/24 | 8,480 | 8,580 | 8,420 | 8,450 | -180 | -2.1% | 202,300 |
| 2021/03/23 | 8,650 | 8,730 | 8,630 | 8,630 | -40 | -0.5% | 128,200 |
| 2021/03/22 | 8,660 | 8,730 | 8,620 | 8,670 | +10 | +0.1% | 210,800 |
| 2021/03/19 | 8,570 | 8,770 | 8,550 | 8,660 | -30 | -0.3% | 311,400 |
| 2021/03/18 | 8,540 | 8,720 | 8,440 | 8,690 | +10 | +0.1% | 217,800 |
| 2021/03/17 | 8,610 | 8,710 | 8,600 | 8,680 | +20 | +0.2% | 167,800 |
| 2021/03/16 | 8,520 | 8,660 | 8,490 | 8,660 | +90 | +1.1% | 162,600 |
851～
900
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 | 254,300円 | +8.8% | +9.1% | 1.38% | 18.41倍 | 1.89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 | 704,100円 | +7.5% | +0.3% | 0.92% | 22.77倍 | 2.41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 | 225,300円 | +11.3% | +141.6% | 0.78% | 39.43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 | 237,800円 | +8.1% | +5.7% | 4.46% | 16.78倍 | 1.75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 | 47,200円 | +4.6% | +13.1% | 2.75% | 11.59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
