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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 7,700 | 7,720 | 7,600 | 7,670 | +10 | +0.1% | 143,000 |
| 2020/07/31 | 7,750 | 7,790 | 7,630 | 7,660 | -130 | -1.7% | 220,800 |
| 2020/07/30 | 7,730 | 7,850 | 7,670 | 7,790 | +70 | +0.9% | 206,500 |
| 2020/07/29 | 7,710 | 7,770 | 7,610 | 7,720 | +20 | +0.3% | 228,900 |
| 2020/07/28 | 7,790 | 7,790 | 7,680 | 7,700 | -30 | -0.4% | 163,500 |
| 2020/07/27 | 7,520 | 7,750 | 7,520 | 7,730 | +70 | +0.9% | 261,400 |
| 2020/07/22 | 7,630 | 7,690 | 7,550 | 7,660 | +80 | +1.1% | 196,800 |
| 2020/07/21 | 7,610 | 7,620 | 7,540 | 7,580 | -30 | -0.4% | 221,800 |
| 2020/07/20 | 7,570 | 7,640 | 7,530 | 7,610 | +10 | +0.1% | 168,000 |
| 2020/07/17 | 7,580 | 7,620 | 7,520 | 7,600 | +20 | +0.3% | 223,300 |
| 2020/07/16 | 7,700 | 7,730 | 7,570 | 7,580 | -270 | -3.4% | 296,900 |
| 2020/07/15 | 7,760 | 7,870 | 7,650 | 7,850 | +170 | +2.2% | 220,400 |
| 2020/07/14 | 7,590 | 7,720 | 7,570 | 7,680 | +50 | +0.7% | 209,600 |
| 2020/07/13 | 7,560 | 7,640 | 7,470 | 7,630 | +150 | +2% | 247,500 |
| 2020/07/10 | 7,500 | 7,580 | 7,430 | 7,480 | +30 | +0.4% | 323,500 |
| 2020/07/09 | 7,350 | 7,490 | 7,290 | 7,450 | +60 | +0.8% | 281,100 |
| 2020/07/08 | 7,610 | 7,610 | 7,390 | 7,390 | -180 | -2.4% | 279,500 |
| 2020/07/07 | 7,460 | 7,570 | 7,400 | 7,570 | +90 | +1.2% | 213,600 |
| 2020/07/06 | 7,490 | 7,520 | 7,400 | 7,480 | +70 | +0.9% | 132,500 |
| 2020/07/03 | 7,280 | 7,410 | 7,230 | 7,410 | +150 | +2.1% | 177,300 |
| 2020/07/02 | 7,250 | 7,280 | 7,130 | 7,260 | +50 | +0.7% | 244,100 |
| 2020/07/01 | 7,310 | 7,340 | 7,210 | 7,210 | -90 | -1.2% | 202,600 |
| 2020/06/30 | 7,370 | 7,380 | 7,220 | 7,300 | -140 | -1.9% | 316,400 |
| 2020/06/29 | 7,340 | 7,500 | 7,340 | 7,440 | +110 | +1.5% | 191,900 |
| 2020/06/26 | 7,300 | 7,360 | 7,220 | 7,330 | ±0 | ±0% | 177,200 |
| 2020/06/25 | 7,240 | 7,450 | 7,170 | 7,330 | +180 | +2.5% | 344,200 |
| 2020/06/24 | 7,230 | 7,330 | 7,010 | 7,150 | +100 | +1.4% | 477,700 |
| 2020/06/23 | 7,220 | 7,220 | 6,980 | 7,050 | -120 | -1.7% | 451,000 |
| 2020/06/22 | 7,210 | 7,210 | 7,120 | 7,170 | +30 | +0.4% | 173,000 |
| 2020/06/19 | 7,040 | 7,170 | 6,970 | 7,140 | +50 | +0.7% | 236,800 |
| 2020/06/18 | 7,090 | 7,150 | 7,050 | 7,090 | ±0 | ±0% | 135,100 |
| 2020/06/17 | 7,150 | 7,220 | 7,080 | 7,090 | +20 | +0.3% | 177,500 |
| 2020/06/16 | 7,120 | 7,170 | 6,980 | 7,070 | +80 | +1.1% | 144,900 |
| 2020/06/15 | 6,930 | 7,120 | 6,910 | 6,990 | ±0 | ±0% | 174,500 |
| 2020/06/12 | 6,880 | 7,040 | 6,870 | 6,990 | -60 | -0.9% | 216,400 |
| 2020/06/11 | 6,990 | 7,070 | 6,960 | 7,050 | +50 | +0.7% | 219,000 |
| 2020/06/10 | 6,980 | 7,060 | 6,950 | 7,000 | +20 | +0.3% | 173,600 |
| 2020/06/09 | 6,850 | 6,990 | 6,820 | 6,980 | +80 | +1.2% | 222,300 |
| 2020/06/08 | 7,010 | 7,020 | 6,850 | 6,900 | -80 | -1.1% | 173,000 |
| 2020/06/05 | 7,050 | 7,140 | 6,940 | 6,980 | -120 | -1.7% | 246,000 |
| 2020/06/04 | 6,990 | 7,120 | 6,960 | 7,100 | +130 | +1.9% | 224,500 |
| 2020/06/03 | 7,150 | 7,160 | 6,930 | 6,970 | -170 | -2.4% | 303,800 |
| 2020/06/02 | 7,130 | 7,170 | 7,050 | 7,140 | +130 | +1.9% | 165,200 |
| 2020/06/01 | 7,020 | 7,040 | 6,920 | 7,010 | +50 | +0.7% | 205,500 |
| 2020/05/29 | 6,900 | 7,040 | 6,880 | 6,960 | +60 | +0.9% | 318,600 |
| 2020/05/28 | 6,880 | 6,900 | 6,770 | 6,900 | -30 | -0.4% | 354,300 |
| 2020/05/27 | 6,820 | 6,930 | 6,780 | 6,930 | -30 | -0.4% | 329,600 |
| 2020/05/26 | 7,030 | 7,030 | 6,860 | 6,960 | -70 | -1% | 236,800 |
| 2020/05/25 | 7,010 | 7,060 | 6,960 | 7,030 | +80 | +1.2% | 158,400 |
| 2020/05/22 | 6,910 | 7,000 | 6,890 | 6,950 | -20 | -0.3% | 228,500 |
1051～
1100
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 | 257,700円 | +8.8% | +9.1% | 1.36% | 18.66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 | 707,600円 | +7.5% | +0.3% | 0.92% | 22.89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 | 223,800円 | +11.3% | +141.6% | 0.78% | 39.16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 | 239,500円 | +8.1% | +5.7% | 4.43% | 16.90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
