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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 7,011 | 7,094 | 6,977 | 7,068 | +19 | +0.3% | 189,400 |
| 2024/01/30 | 7,100 | 7,170 | 7,032 | 7,049 | +20 | +0.3% | 312,000 |
| 2024/01/29 | 6,920 | 7,052 | 6,920 | 7,029 | +100 | +1.4% | 208,400 |
| 2024/01/26 | 6,800 | 6,957 | 6,789 | 6,929 | +172 | +2.5% | 238,700 |
| 2024/01/25 | 6,720 | 6,758 | 6,668 | 6,757 | -13 | -0.2% | 163,600 |
| 2024/01/24 | 6,830 | 6,866 | 6,766 | 6,770 | -48 | -0.7% | 214,900 |
| 2024/01/23 | 6,720 | 6,823 | 6,720 | 6,818 | +118 | +1.8% | 149,500 |
| 2024/01/22 | 6,630 | 6,702 | 6,604 | 6,700 | +78 | +1.2% | 119,200 |
| 2024/01/19 | 6,695 | 6,730 | 6,601 | 6,622 | -63 | -0.9% | 156,800 |
| 2024/01/18 | 6,632 | 6,685 | 6,581 | 6,685 | +34 | +0.5% | 145,600 |
| 2024/01/17 | 6,577 | 6,700 | 6,545 | 6,651 | +110 | +1.7% | 239,200 |
| 2024/01/16 | 6,590 | 6,626 | 6,506 | 6,541 | -17 | -0.3% | 322,400 |
| 2024/01/15 | 6,617 | 6,617 | 6,552 | 6,558 | -32 | -0.5% | 142,700 |
| 2024/01/12 | 6,722 | 6,722 | 6,575 | 6,590 | -72 | -1.1% | 159,900 |
| 2024/01/11 | 6,698 | 6,768 | 6,609 | 6,662 | +27 | +0.4% | 319,600 |
| 2024/01/10 | 6,602 | 6,641 | 6,544 | 6,635 | -5 | -0.1% | 167,400 |
| 2024/01/09 | 6,532 | 6,652 | 6,519 | 6,640 | +140 | +2.2% | 233,600 |
| 2024/01/05 | 6,590 | 6,603 | 6,468 | 6,500 | -87 | -1.3% | 142,000 |
| 2024/01/04 | 6,430 | 6,597 | 6,332 | 6,587 | +105 | +1.6% | 229,900 |
| 2023/12/29 | 6,582 | 6,589 | 6,451 | 6,482 | -130 | -2% | 243,700 |
| 2023/12/28 | 6,578 | 6,683 | 6,519 | 6,612 | -56 | -0.8% | 325,300 |
| 2023/12/27 | 6,554 | 6,690 | 6,432 | 6,668 | +214 | +3.3% | 657,400 |
| 2023/12/26 | 6,343 | 6,462 | 6,323 | 6,454 | +110 | +1.7% | 336,000 |
| 2023/12/25 | 6,350 | 6,395 | 6,276 | 6,344 | +82 | +1.3% | 195,300 |
| 2023/12/22 | 6,135 | 6,279 | 6,120 | 6,262 | +139 | +2.3% | 188,300 |
| 2023/12/21 | 6,133 | 6,163 | 6,089 | 6,123 | -5 | -0.1% | 132,400 |
| 2023/12/20 | 6,195 | 6,206 | 6,126 | 6,128 | -3 | ±0% | 151,600 |
| 2023/12/19 | 6,076 | 6,139 | 6,030 | 6,131 | +45 | +0.7% | 193,500 |
| 2023/12/18 | 6,089 | 6,104 | 6,020 | 6,086 | -19 | -0.3% | 177,900 |
| 2023/12/15 | 6,275 | 6,305 | 6,027 | 6,105 | -246 | -3.9% | 317,200 |
| 2023/12/14 | 6,425 | 6,433 | 6,320 | 6,351 | +8 | +0.1% | 94,400 |
| 2023/12/13 | 6,431 | 6,440 | 6,320 | 6,343 | -83 | -1.3% | 103,800 |
| 2023/12/12 | 6,447 | 6,474 | 6,399 | 6,426 | -19 | -0.3% | 94,400 |
| 2023/12/11 | 6,377 | 6,447 | 6,356 | 6,445 | +38 | +0.6% | 91,400 |
| 2023/12/08 | 6,502 | 6,520 | 6,377 | 6,407 | -86 | -1.3% | 159,300 |
| 2023/12/07 | 6,441 | 6,530 | 6,439 | 6,493 | +2 | ±0% | 145,100 |
| 2023/12/06 | 6,396 | 6,491 | 6,357 | 6,491 | +78 | +1.2% | 148,100 |
| 2023/12/05 | 6,346 | 6,453 | 6,319 | 6,413 | +67 | +1.1% | 199,100 |
| 2023/12/04 | 6,332 | 6,385 | 6,312 | 6,346 | -22 | -0.3% | 148,600 |
| 2023/12/01 | 6,448 | 6,472 | 6,319 | 6,368 | -46 | -0.7% | 181,200 |
| 2023/11/30 | 6,432 | 6,452 | 6,377 | 6,414 | -72 | -1.1% | 145,600 |
| 2023/11/29 | 6,440 | 6,494 | 6,362 | 6,486 | +31 | +0.5% | 175,000 |
| 2023/11/28 | 6,424 | 6,458 | 6,419 | 6,455 | +56 | +0.9% | 131,900 |
| 2023/11/27 | 6,385 | 6,434 | 6,361 | 6,399 | +53 | +0.8% | 84,900 |
| 2023/11/24 | 6,353 | 6,360 | 6,299 | 6,346 | -20 | -0.3% | 103,200 |
| 2023/11/22 | 6,345 | 6,387 | 6,312 | 6,366 | +21 | +0.3% | 78,900 |
| 2023/11/21 | 6,356 | 6,377 | 6,317 | 6,345 | -13 | -0.2% | 125,800 |
| 2023/11/20 | 6,344 | 6,425 | 6,341 | 6,358 | +17 | +0.3% | 165,600 |
| 2023/11/17 | 6,247 | 6,341 | 6,241 | 6,341 | +30 | +0.5% | 164,100 |
| 2023/11/16 | 6,334 | 6,381 | 6,282 | 6,311 | -74 | -1.2% | 229,400 |
201～
250
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
