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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 7,100 | 7,140 | 6,850 | 6,870 | -300 | -4.2% | 252,600 |
| 2020/10/14 | 7,090 | 7,220 | 7,090 | 7,170 | +80 | +1.1% | 226,300 |
| 2020/10/13 | 7,120 | 7,160 | 7,040 | 7,090 | -10 | -0.1% | 245,500 |
| 2020/10/12 | 7,200 | 7,230 | 7,070 | 7,100 | -160 | -2.2% | 263,300 |
| 2020/10/09 | 7,390 | 7,410 | 7,250 | 7,260 | -130 | -1.8% | 170,000 |
| 2020/10/08 | 7,410 | 7,420 | 7,260 | 7,390 | -10 | -0.1% | 390,700 |
| 2020/10/07 | 7,550 | 7,560 | 7,380 | 7,400 | -200 | -2.6% | 364,300 |
| 2020/10/06 | 7,530 | 7,630 | 7,530 | 7,600 | +70 | +0.9% | 224,200 |
| 2020/10/05 | 7,580 | 7,640 | 7,520 | 7,530 | -20 | -0.3% | 277,900 |
| 2020/10/02 | 7,590 | 7,720 | 7,540 | 7,550 | - | - | 609,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 7,780 | 7,840 | 7,370 | 7,440 | -570 | -7.1% | 715,600 |
| 2020/09/29 | 8,020 | 8,050 | 7,770 | 8,010 | +100 | +1.3% | 251,300 |
| 2020/09/28 | 7,850 | 7,920 | 7,790 | 7,910 | +130 | +1.7% | 198,700 |
| 2020/09/25 | 7,700 | 7,820 | 7,690 | 7,780 | +120 | +1.6% | 211,500 |
| 2020/09/24 | 7,500 | 7,730 | 7,480 | 7,660 | +100 | +1.3% | 298,200 |
| 2020/09/23 | 7,440 | 7,590 | 7,440 | 7,560 | +10 | +0.1% | 251,200 |
| 2020/09/18 | 7,430 | 7,550 | 7,370 | 7,550 | +80 | +1.1% | 214,400 |
| 2020/09/17 | 7,380 | 7,470 | 7,300 | 7,470 | -60 | -0.8% | 286,600 |
| 2020/09/16 | 7,250 | 7,550 | 7,230 | 7,530 | +190 | +2.6% | 268,900 |
| 2020/09/15 | 7,480 | 7,510 | 7,340 | 7,340 | -220 | -2.9% | 233,600 |
| 2020/09/14 | 7,600 | 7,640 | 7,550 | 7,560 | -60 | -0.8% | 178,100 |
| 2020/09/11 | 7,470 | 7,640 | 7,430 | 7,620 | +200 | +2.7% | 222,300 |
| 2020/09/10 | 7,410 | 7,450 | 7,300 | 7,420 | +30 | +0.4% | 180,000 |
| 2020/09/09 | 7,420 | 7,500 | 7,280 | 7,390 | -170 | -2.2% | 297,600 |
| 2020/09/08 | 7,530 | 7,570 | 7,490 | 7,560 | +50 | +0.7% | 129,800 |
| 2020/09/07 | 7,630 | 7,660 | 7,510 | 7,510 | -180 | -2.3% | 125,500 |
| 2020/09/04 | 7,770 | 7,790 | 7,660 | 7,690 | -70 | -0.9% | 129,200 |
| 2020/09/03 | 7,760 | 7,820 | 7,750 | 7,760 | +40 | +0.5% | 115,000 |
| 2020/09/02 | 7,740 | 7,780 | 7,670 | 7,720 | +60 | +0.8% | 152,300 |
| 2020/09/01 | 7,620 | 7,690 | 7,550 | 7,660 | +10 | +0.1% | 145,000 |
| 2020/08/31 | 7,620 | 7,700 | 7,550 | 7,650 | +80 | +1.1% | 117,800 |
| 2020/08/28 | 7,700 | 7,730 | 7,500 | 7,570 | -230 | -2.9% | 243,600 |
| 2020/08/27 | 7,760 | 7,830 | 7,730 | 7,800 | +130 | +1.7% | 218,400 |
| 2020/08/26 | 7,770 | 7,800 | 7,610 | 7,670 | -150 | -1.9% | 164,800 |
| 2020/08/25 | 7,800 | 7,830 | 7,710 | 7,820 | +50 | +0.6% | 178,800 |
| 2020/08/24 | 7,700 | 7,800 | 7,670 | 7,770 | +40 | +0.5% | 150,900 |
| 2020/08/21 | 7,730 | 7,760 | 7,670 | 7,730 | +80 | +1% | 189,300 |
| 2020/08/20 | 7,550 | 7,670 | 7,530 | 7,650 | +20 | +0.3% | 181,800 |
| 2020/08/19 | 7,700 | 7,760 | 7,600 | 7,630 | -160 | -2.1% | 212,200 |
| 2020/08/18 | 7,610 | 7,800 | 7,580 | 7,790 | +200 | +2.6% | 129,400 |
| 2020/08/17 | 7,760 | 7,790 | 7,590 | 7,590 | -160 | -2.1% | 112,900 |
| 2020/08/14 | 7,770 | 7,820 | 7,710 | 7,750 | -40 | -0.5% | 140,500 |
| 2020/08/13 | 7,700 | 7,820 | 7,660 | 7,790 | +200 | +2.6% | 216,000 |
| 2020/08/12 | 7,500 | 7,630 | 7,470 | 7,590 | +80 | +1.1% | 210,600 |
| 2020/08/11 | 7,370 | 7,540 | 7,300 | 7,510 | +160 | +2.2% | 347,700 |
| 2020/08/07 | 7,350 | 7,400 | 7,200 | 7,350 | -30 | -0.4% | 398,900 |
| 2020/08/06 | 7,550 | 7,570 | 7,350 | 7,380 | -320 | -4.2% | 372,100 |
| 2020/08/05 | 7,690 | 7,710 | 7,620 | 7,700 | ±0 | ±0% | 173,600 |
| 2020/08/04 | 7,750 | 7,770 | 7,660 | 7,700 | +30 | +0.4% | 154,700 |
1001～
1050
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 | 258,000円 | +8.8% | +9.1% | 1.36% | 18.68倍 | 1.91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 | 706,000円 | +7.5% | +0.3% | 0.92% | 22.84倍 | 2.42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 | 224,300円 | +11.3% | +141.6% | 0.78% | 39.25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 | 239,800円 | +8.1% | +5.7% | 4.42% | 16.92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 |
| 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
