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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,420 | 2,429 | 2,402.5 | 2,427.5 | -17.5 | -0.7% | 436,500 |
| 2024/04/12 | 2,430 | 2,473.5 | 2,429.5 | 2,445 | +15.5 | +0.6% | 515,100 |
| 2024/04/11 | 2,472.5 | 2,475 | 2,410.5 | 2,429.5 | -14.5 | -0.6% | 723,300 |
| 2024/04/10 | 2,485.5 | 2,495 | 2,426 | 2,444 | -50.5 | -2% | 516,700 |
| 2024/04/09 | 2,520 | 2,545 | 2,478 | 2,494.5 | -26 | -1% | 480,200 |
| 2024/04/08 | 2,507.5 | 2,545 | 2,500.5 | 2,520.5 | +10.5 | +0.4% | 497,800 |
| 2024/04/05 | 2,460 | 2,510 | 2,444 | 2,510 | +31 | +1.3% | 573,300 |
| 2024/04/04 | 2,499 | 2,525.5 | 2,458 | 2,479 | -9 | -0.4% | 995,500 |
| 2024/04/03 | 2,555.5 | 2,585 | 2,436 | 2,488 | -17.5 | -0.7% | 1,786,500 |
| 2024/04/02 | 2,578 | 2,578 | 2,494.5 | 2,505.5 | -82.5 | -3.2% | 903,600 |
| 2024/04/01 | 2,594 | 2,605.5 | 2,573 | 2,588 | -15.5 | -0.6% | 473,900 |
| 2024/03/29 | 2,608 | 2,616 | 2,579.5 | 2,603.5 | +21.5 | +0.8% | 362,100 |
| 2024/03/28 | 2,588.5 | 2,601.5 | 2,571.5 | 2,582 | -11.5 | -0.4% | 440,100 |
| 2024/03/27 | 2,585 | 2,609 | 2,556.5 | 2,593.5 | +39 | +1.5% | 1,013,700 |
| 2024/03/26 | 2,560 | 2,576.5 | 2,529.5 | 2,554.5 | +6.5 | +0.3% | 521,000 |
| 2024/03/25 | 2,577 | 2,582.5 | 2,527.5 | 2,548 | -26.5 | -1% | 465,500 |
| 2024/03/22 | 2,584 | 2,592 | 2,550 | 2,574.5 | -26 | -1% | 454,700 |
| 2024/03/21 | 2,609.5 | 2,609.5 | 2,578.5 | 2,600.5 | +8.5 | +0.3% | 514,000 |
| 2024/03/19 | 2,564 | 2,599 | 2,556 | 2,592 | +34 | +1.3% | 448,200 |
| 2024/03/18 | 2,601 | 2,601 | 2,550 | 2,558 | +7 | +0.3% | 602,800 |
| 2024/03/15 | 2,530.5 | 2,565 | 2,526.5 | 2,551 | +41.5 | +1.7% | 662,200 |
| 2024/03/14 | 2,506 | 2,520 | 2,472 | 2,509.5 | +14 | +0.6% | 496,100 |
| 2024/03/13 | 2,538.5 | 2,551 | 2,483.5 | 2,495.5 | -43 | -1.7% | 765,000 |
| 2024/03/12 | 2,445.5 | 2,540 | 2,441 | 2,538.5 | +77 | +3.1% | 1,066,800 |
| 2024/03/11 | 2,468 | 2,471.5 | 2,433.5 | 2,461.5 | +33.5 | +1.4% | 703,200 |
| 2024/03/08 | 2,421.5 | 2,442 | 2,410 | 2,428 | +17 | +0.7% | 589,300 |
| 2024/03/07 | 2,408.5 | 2,426 | 2,392.5 | 2,411 | +24.5 | +1% | 655,400 |
| 2024/03/06 | 2,345 | 2,413.5 | 2,345 | 2,386.5 | +49 | +2.1% | 815,400 |
| 2024/03/05 | 2,314 | 2,346.5 | 2,308 | 2,337.5 | +7.5 | +0.3% | 630,900 |
| 2024/03/04 | 2,345 | 2,359 | 2,322.5 | 2,330 | -32 | -1.4% | 811,600 |
| 2024/03/01 | 2,340 | 2,374 | 2,325 | 2,362 | +12.5 | +0.5% | 626,000 |
| 2024/02/29 | 2,375.5 | 2,386 | 2,327 | 2,349.5 | -19.5 | -0.8% | 770,700 |
| 2024/02/28 | 2,417 | 2,424 | 2,355.5 | 2,369 | -4,881 | -67.3% | 1,339,100 |
| 2024/02/27 | 7,233 | 7,342 | 7,226 | 7,250 | -86 | -1.2% | 886,100 |
| 2024/02/26 | 7,300 | 7,420 | 7,273 | 7,336 | +145 | +2% | 601,100 |
| 2024/02/22 | 7,164 | 7,243 | 7,111 | 7,191 | -17 | -0.2% | 355,100 |
| 2024/02/21 | 7,230 | 7,276 | 7,168 | 7,208 | -57 | -0.8% | 429,900 |
| 2024/02/20 | 7,395 | 7,404 | 7,171 | 7,265 | +170 | +2.4% | 400,500 |
| 2024/02/19 | 7,021 | 7,137 | 6,982 | 7,095 | +74 | +1.1% | 385,400 |
| 2024/02/16 | 6,832 | 7,079 | 6,791 | 7,021 | +349 | +5.2% | 536,000 |
| 2024/02/15 | 6,693 | 6,727 | 6,626 | 6,672 | -18 | -0.3% | 405,700 |
| 2024/02/14 | 6,807 | 6,830 | 6,679 | 6,690 | -154 | -2.3% | 385,000 |
| 2024/02/13 | 6,847 | 6,864 | 6,785 | 6,844 | -3 | ±0% | 293,700 |
| 2024/02/09 | 6,783 | 6,876 | 6,743 | 6,847 | +28 | +0.4% | 274,200 |
| 2024/02/08 | 6,960 | 6,977 | 6,808 | 6,819 | -162 | -2.3% | 209,200 |
| 2024/02/07 | 6,990 | 7,004 | 6,940 | 6,981 | +15 | +0.2% | 198,700 |
| 2024/02/06 | 7,021 | 7,047 | 6,950 | 6,966 | -50 | -0.7% | 189,800 |
| 2024/02/05 | 6,985 | 7,022 | 6,974 | 7,016 | +31 | +0.4% | 198,000 |
| 2024/02/02 | 7,023 | 7,030 | 6,985 | 6,985 | -68 | -1% | 122,100 |
| 2024/02/01 | 7,035 | 7,084 | 7,015 | 7,053 | -15 | -0.2% | 152,200 |
151～
200
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
