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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,203 | 2,269.5 | 2,200.5 | 2,268.5 | +72 | +3.3% | 2,652,300 |
| 2024/06/26 | 2,130.5 | 2,205 | 2,110 | 2,196.5 | -184 | -7.7% | 4,602,700 |
| 2024/06/25 | 2,400 | 2,436 | 2,375.5 | 2,380.5 | +17.5 | +0.7% | 1,160,600 |
| 2024/06/24 | 2,312.5 | 2,378.5 | 2,304.5 | 2,363 | +76 | +3.3% | 880,800 |
| 2024/06/21 | 2,289 | 2,320 | 2,276 | 2,287 | -6.5 | -0.3% | 1,266,300 |
| 2024/06/20 | 2,300 | 2,326.5 | 2,270.5 | 2,293.5 | -46.5 | -2% | 736,700 |
| 2024/06/19 | 2,335 | 2,355.5 | 2,310.5 | 2,340 | -6.5 | -0.3% | 498,300 |
| 2024/06/18 | 2,340 | 2,354.5 | 2,335.5 | 2,346.5 | +11 | +0.5% | 460,600 |
| 2024/06/17 | 2,339.5 | 2,353 | 2,318.5 | 2,335.5 | +13 | +0.6% | 652,300 |
| 2024/06/14 | 2,268 | 2,346.5 | 2,265.5 | 2,322.5 | +47.5 | +2.1% | 877,700 |
| 2024/06/13 | 2,324 | 2,342.5 | 2,275 | 2,275 | -73 | -3.1% | 580,700 |
| 2024/06/12 | 2,420 | 2,424 | 2,335 | 2,348 | -65 | -2.7% | 583,800 |
| 2024/06/11 | 2,415 | 2,452 | 2,401 | 2,413 | -18 | -0.7% | 577,100 |
| 2024/06/10 | 2,425 | 2,441.5 | 2,420.5 | 2,431 | -4.5 | -0.2% | 266,800 |
| 2024/06/07 | 2,452.5 | 2,471.5 | 2,425 | 2,435.5 | -12 | -0.5% | 308,800 |
| 2024/06/06 | 2,511.5 | 2,515 | 2,433 | 2,447.5 | -49 | -2% | 465,400 |
| 2024/06/05 | 2,518.5 | 2,532 | 2,496.5 | 2,496.5 | +3 | +0.1% | 778,500 |
| 2024/06/04 | 2,475 | 2,522 | 2,465 | 2,493.5 | +19 | +0.8% | 595,100 |
| 2024/06/03 | 2,454 | 2,476.5 | 2,447 | 2,474.5 | +37.5 | +1.5% | 651,400 |
| 2024/05/31 | 2,339 | 2,441.5 | 2,332.5 | 2,437 | +117 | +5% | 1,158,500 |
| 2024/05/30 | 2,270.5 | 2,330 | 2,265 | 2,320 | +34.5 | +1.5% | 529,100 |
| 2024/05/29 | 2,334.5 | 2,339 | 2,280.5 | 2,285.5 | -62.5 | -2.7% | 581,700 |
| 2024/05/28 | 2,362.5 | 2,362.5 | 2,321 | 2,348 | -12.5 | -0.5% | 451,100 |
| 2024/05/27 | 2,385.5 | 2,391.5 | 2,340.5 | 2,360.5 | -25 | -1% | 423,100 |
| 2024/05/24 | 2,360 | 2,403 | 2,345.5 | 2,385.5 | -2.5 | -0.1% | 385,900 |
| 2024/05/23 | 2,396 | 2,406.5 | 2,364.5 | 2,388 | -21 | -0.9% | 380,000 |
| 2024/05/22 | 2,384.5 | 2,415.5 | 2,375.5 | 2,409 | +10.5 | +0.4% | 472,600 |
| 2024/05/21 | 2,410 | 2,436 | 2,395.5 | 2,398.5 | -9.5 | -0.4% | 614,300 |
| 2024/05/20 | 2,435 | 2,447 | 2,401 | 2,408 | -30 | -1.2% | 359,200 |
| 2024/05/17 | 2,421 | 2,448.5 | 2,402.5 | 2,438 | +21 | +0.9% | 399,900 |
| 2024/05/16 | 2,400 | 2,423 | 2,373 | 2,417 | +24 | +1% | 452,500 |
| 2024/05/15 | 2,439 | 2,445 | 2,386.5 | 2,393 | -22 | -0.9% | 406,100 |
| 2024/05/14 | 2,409 | 2,460 | 2,406 | 2,415 | +16 | +0.7% | 535,400 |
| 2024/05/13 | 2,348 | 2,403 | 2,336.5 | 2,399 | +66 | +2.8% | 617,000 |
| 2024/05/10 | 2,336 | 2,365 | 2,328.5 | 2,333 | -18 | -0.8% | 221,800 |
| 2024/05/09 | 2,365.5 | 2,372 | 2,340 | 2,351 | +13.5 | +0.6% | 300,700 |
| 2024/05/08 | 2,390 | 2,403.5 | 2,335 | 2,337.5 | -62.5 | -2.6% | 420,000 |
| 2024/05/07 | 2,433 | 2,441.5 | 2,383 | 2,400 | +67 | +2.9% | 952,000 |
| 2024/05/02 | 2,316 | 2,343 | 2,298 | 2,333 | +24 | +1% | 817,900 |
| 2024/05/01 | 2,320 | 2,324.5 | 2,291 | 2,309 | -12 | -0.5% | 588,100 |
| 2024/04/30 | 2,349.5 | 2,356.5 | 2,316.5 | 2,321 | -3 | -0.1% | 379,200 |
| 2024/04/26 | 2,320.5 | 2,324 | 2,290.5 | 2,324 | -12 | -0.5% | 418,000 |
| 2024/04/25 | 2,365 | 2,383.5 | 2,335 | 2,336 | -32.5 | -1.4% | 393,000 |
| 2024/04/24 | 2,399 | 2,402 | 2,347 | 2,368.5 | -33 | -1.4% | 382,500 |
| 2024/04/23 | 2,402 | 2,425 | 2,385.5 | 2,401.5 | +13.5 | +0.6% | 608,200 |
| 2024/04/22 | 2,350 | 2,391.5 | 2,350 | 2,388 | +55.5 | +2.4% | 485,400 |
| 2024/04/19 | 2,349 | 2,352.5 | 2,306.5 | 2,332.5 | -29 | -1.2% | 426,600 |
| 2024/04/18 | 2,370 | 2,401.5 | 2,355.5 | 2,361.5 | -34 | -1.4% | 566,100 |
| 2024/04/17 | 2,392 | 2,404.5 | 2,364 | 2,395.5 | +10 | +0.4% | 538,000 |
| 2024/04/16 | 2,414 | 2,418.5 | 2,376 | 2,385.5 | -42 | -1.7% | 498,200 |
101～
150
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
