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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 6,850 | 7,000 | 6,840 | 6,970 | +90 | +1.3% | 277,600 |
| 2020/05/20 | 6,760 | 6,940 | 6,750 | 6,880 | +100 | +1.5% | 249,700 |
| 2020/05/19 | 6,840 | 6,870 | 6,770 | 6,780 | -90 | -1.3% | 277,300 |
| 2020/05/18 | 6,740 | 6,870 | 6,740 | 6,870 | +170 | +2.5% | 282,400 |
| 2020/05/15 | 6,510 | 6,720 | 6,500 | 6,700 | +170 | +2.6% | 394,800 |
| 2020/05/14 | 6,630 | 6,700 | 6,520 | 6,530 | -100 | -1.5% | 293,800 |
| 2020/05/13 | 6,540 | 6,640 | 6,520 | 6,630 | +150 | +2.3% | 327,400 |
| 2020/05/12 | 6,330 | 6,490 | 6,260 | 6,480 | +210 | +3.3% | 385,000 |
| 2020/05/11 | 6,350 | 6,360 | 6,220 | 6,270 | -100 | -1.6% | 249,800 |
| 2020/05/08 | 6,350 | 6,440 | 6,270 | 6,370 | +50 | +0.8% | 206,800 |
| 2020/05/07 | 6,330 | 6,330 | 6,250 | 6,320 | ±0 | ±0% | 227,100 |
| 2020/05/01 | 6,390 | 6,500 | 6,280 | 6,320 | -140 | -2.2% | 238,300 |
| 2020/04/30 | 6,330 | 6,480 | 6,300 | 6,460 | +170 | +2.7% | 471,700 |
| 2020/04/28 | 6,280 | 6,350 | 6,180 | 6,290 | -50 | -0.8% | 467,400 |
| 2020/04/27 | 6,610 | 6,610 | 6,340 | 6,340 | -260 | -3.9% | 381,200 |
| 2020/04/24 | 6,480 | 6,600 | 6,430 | 6,600 | +70 | +1.1% | 321,900 |
| 2020/04/23 | 6,640 | 6,670 | 6,530 | 6,530 | -60 | -0.9% | 357,300 |
| 2020/04/22 | 6,430 | 6,630 | 6,390 | 6,590 | +140 | +2.2% | 367,900 |
| 2020/04/21 | 6,330 | 6,530 | 6,280 | 6,450 | +70 | +1.1% | 370,000 |
| 2020/04/20 | 6,300 | 6,410 | 6,250 | 6,380 | +50 | +0.8% | 241,500 |
| 2020/04/17 | 6,290 | 6,350 | 6,120 | 6,330 | +80 | +1.3% | 409,200 |
| 2020/04/16 | 6,250 | 6,350 | 6,180 | 6,250 | +10 | +0.2% | 315,400 |
| 2020/04/15 | 5,980 | 6,260 | 5,950 | 6,240 | +280 | +4.7% | 589,500 |
| 2020/04/14 | 5,780 | 5,970 | 5,770 | 5,960 | +300 | +5.3% | 406,200 |
| 2020/04/13 | 5,730 | 5,750 | 5,620 | 5,660 | -20 | -0.4% | 239,700 |
| 2020/04/10 | 5,590 | 5,710 | 5,520 | 5,680 | +150 | +2.7% | 358,200 |
| 2020/04/09 | 5,670 | 5,670 | 5,390 | 5,530 | -180 | -3.2% | 466,600 |
| 2020/04/08 | 5,570 | 5,860 | 5,450 | 5,710 | -30 | -0.5% | 672,400 |
| 2020/04/07 | 5,950 | 5,950 | 5,640 | 5,740 | -40 | -0.7% | 425,600 |
| 2020/04/06 | 5,610 | 5,840 | 5,590 | 5,780 | +210 | +3.8% | 253,800 |
| 2020/04/03 | 5,700 | 5,750 | 5,530 | 5,570 | -70 | -1.2% | 225,400 |
| 2020/04/02 | 5,650 | 5,830 | 5,570 | 5,640 | +20 | +0.4% | 251,400 |
| 2020/04/01 | 5,730 | 5,770 | 5,570 | 5,620 | -150 | -2.6% | 254,800 |
| 2020/03/31 | 5,940 | 5,980 | 5,750 | 5,770 | -180 | -3% | 407,600 |
| 2020/03/30 | 5,670 | 5,950 | 5,650 | 5,950 | +180 | +3.1% | 451,000 |
| 2020/03/27 | 5,540 | 5,770 | 5,390 | 5,770 | +410 | +7.6% | 457,800 |
| 2020/03/26 | 5,260 | 5,400 | 5,110 | 5,360 | -70 | -1.3% | 364,000 |
| 2020/03/25 | 5,170 | 5,440 | 5,160 | 5,430 | +220 | +4.2% | 493,600 |
| 2020/03/24 | 5,200 | 5,230 | 5,090 | 5,210 | -70 | -1.3% | 407,800 |
| 2020/03/23 | 5,520 | 5,630 | 5,220 | 5,280 | -230 | -4.2% | 501,000 |
| 2020/03/19 | 5,340 | 5,510 | 5,280 | 5,510 | +270 | +5.2% | 508,300 |
| 2020/03/18 | 5,170 | 5,420 | 5,130 | 5,240 | +50 | +1% | 491,800 |
| 2020/03/17 | 4,970 | 5,260 | 4,885 | 5,190 | +280 | +5.7% | 586,100 |
| 2020/03/16 | 5,100 | 5,180 | 4,910 | 4,910 | -160 | -3.2% | 442,400 |
| 2020/03/13 | 4,985 | 5,170 | 4,760 | 5,070 | -110 | -2.1% | 519,800 |
| 2020/03/12 | 5,210 | 5,230 | 5,040 | 5,180 | -130 | -2.4% | 629,300 |
| 2020/03/11 | 5,120 | 5,350 | 5,120 | 5,310 | +210 | +4.1% | 610,300 |
| 2020/03/10 | 5,120 | 5,160 | 4,935 | 5,100 | -20 | -0.4% | 535,000 |
| 2020/03/09 | 5,200 | 5,210 | 5,060 | 5,120 | -140 | -2.7% | 252,600 |
| 2020/03/06 | 5,320 | 5,320 | 5,210 | 5,260 | -70 | -1.3% | 236,700 |
1101～
1150
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 | 257,500円 | +8.8% | +9.1% | 1.36% | 18.64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 | 223,600円 | +11.3% | +141.6% | 0.78% | 39.13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 | 239,400円 | +8.1% | +5.7% | 4.43% | 16.89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
