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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 6,028 | 6,106 | 6,017 | 6,106 | +72 | +1.2% | 135,000 |
| 2023/11/01 | 6,128 | 6,150 | 6,006 | 6,034 | -55 | -0.9% | 179,800 |
| 2023/10/31 | 5,935 | 6,094 | 5,927 | 6,089 | +207 | +3.5% | 216,800 |
| 2023/10/30 | 5,860 | 5,897 | 5,820 | 5,882 | +35 | +0.6% | 174,300 |
| 2023/10/27 | 5,775 | 5,853 | 5,730 | 5,847 | +102 | +1.8% | 177,700 |
| 2023/10/26 | 5,720 | 5,775 | 5,703 | 5,745 | +20 | +0.3% | 127,700 |
| 2023/10/25 | 5,748 | 5,770 | 5,705 | 5,725 | -37 | -0.6% | 125,300 |
| 2023/10/24 | 5,696 | 5,768 | 5,655 | 5,762 | +72 | +1.3% | 119,900 |
| 2023/10/23 | 5,709 | 5,714 | 5,659 | 5,690 | +23 | +0.4% | 119,200 |
| 2023/10/20 | 5,670 | 5,687 | 5,630 | 5,667 | -19 | -0.3% | 123,800 |
| 2023/10/19 | 5,630 | 5,716 | 5,630 | 5,686 | -17 | -0.3% | 139,700 |
| 2023/10/18 | 5,785 | 5,788 | 5,606 | 5,703 | -77 | -1.3% | 223,800 |
| 2023/10/17 | 5,801 | 5,825 | 5,764 | 5,780 | +41 | +0.7% | 125,000 |
| 2023/10/16 | 5,799 | 5,822 | 5,720 | 5,739 | -71 | -1.2% | 222,400 |
| 2023/10/13 | 5,912 | 5,924 | 5,805 | 5,810 | -138 | -2.3% | 194,300 |
| 2023/10/12 | 5,998 | 6,036 | 5,945 | 5,948 | -72 | -1.2% | 200,800 |
| 2023/10/11 | 6,066 | 6,087 | 5,978 | 6,020 | -45 | -0.7% | 171,400 |
| 2023/10/10 | 6,040 | 6,085 | 6,005 | 6,065 | +48 | +0.8% | 223,100 |
| 2023/10/06 | 6,001 | 6,073 | 6,001 | 6,017 | +3 | ±0% | 208,700 |
| 2023/10/05 | 5,868 | 6,033 | 5,868 | 6,014 | +76 | +1.3% | 256,300 |
| 2023/10/04 | 5,840 | 5,971 | 5,832 | 5,938 | +90 | +1.5% | 280,700 |
| 2023/10/03 | 5,871 | 5,900 | 5,839 | 5,848 | -12 | -0.2% | 126,100 |
| 2023/10/02 | 5,950 | 5,953 | 5,847 | 5,860 | -81 | -1.4% | 222,100 |
| 2023/09/29 | 5,925 | 5,977 | 5,892 | 5,941 | -10 | -0.2% | 383,500 |
| 2023/09/28 | 6,044 | 6,050 | 5,857 | 5,951 | -101 | -1.7% | 655,400 |
| 2023/09/27 | 6,000 | 6,119 | 5,901 | 6,052 | -265 | -4.2% | 816,800 |
| 2023/09/26 | 6,264 | 6,350 | 6,248 | 6,317 | +59 | +0.9% | 314,300 |
| 2023/09/25 | 6,063 | 6,269 | 6,053 | 6,258 | +198 | +3.3% | 226,400 |
| 2023/09/22 | 6,100 | 6,147 | 6,050 | 6,060 | -63 | -1% | 163,700 |
| 2023/09/21 | 6,231 | 6,251 | 6,111 | 6,123 | -121 | -1.9% | 284,400 |
| 2023/09/20 | 6,287 | 6,323 | 6,244 | 6,244 | -65 | -1% | 161,500 |
| 2023/09/19 | 6,357 | 6,371 | 6,230 | 6,309 | -104 | -1.6% | 255,500 |
| 2023/09/15 | 6,446 | 6,453 | 6,370 | 6,413 | -44 | -0.7% | 210,100 |
| 2023/09/14 | 6,483 | 6,517 | 6,422 | 6,457 | -7 | -0.1% | 128,800 |
| 2023/09/13 | 6,393 | 6,483 | 6,393 | 6,464 | +73 | +1.1% | 168,700 |
| 2023/09/12 | 6,379 | 6,472 | 6,360 | 6,391 | +44 | +0.7% | 155,100 |
| 2023/09/11 | 6,502 | 6,515 | 6,307 | 6,347 | -159 | -2.4% | 224,800 |
| 2023/09/08 | 6,529 | 6,594 | 6,494 | 6,506 | -77 | -1.2% | 124,800 |
| 2023/09/07 | 6,462 | 6,600 | 6,462 | 6,583 | +80 | +1.2% | 156,400 |
| 2023/09/06 | 6,500 | 6,540 | 6,470 | 6,503 | +4 | +0.1% | 87,100 |
| 2023/09/05 | 6,479 | 6,512 | 6,455 | 6,499 | -2 | ±0% | 125,000 |
| 2023/09/04 | 6,486 | 6,516 | 6,463 | 6,501 | +35 | +0.5% | 165,600 |
| 2023/09/01 | 6,529 | 6,529 | 6,459 | 6,466 | -73 | -1.1% | 146,300 |
| 2023/08/31 | 6,508 | 6,564 | 6,500 | 6,539 | +31 | +0.5% | 204,100 |
| 2023/08/30 | 6,503 | 6,550 | 6,475 | 6,508 | -48 | -0.7% | 94,000 |
| 2023/08/29 | 6,542 | 6,570 | 6,502 | 6,556 | +54 | +0.8% | 117,000 |
| 2023/08/28 | 6,613 | 6,613 | 6,402 | 6,502 | -31 | -0.5% | 173,500 |
| 2023/08/25 | 6,532 | 6,593 | 6,510 | 6,533 | -71 | -1.1% | 97,600 |
| 2023/08/24 | 6,590 | 6,625 | 6,555 | 6,604 | -7 | -0.1% | 130,400 |
| 2023/08/23 | 6,568 | 6,611 | 6,539 | 6,611 | +20 | +0.3% | 120,700 |
251～
300
件表示中 / 5982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 | 260,400円 | +8.8% | +9.1% | 1.34% | 18.85倍 | 1.94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 | 237,800円 | +11.3% | +141.6% | 0.74% | 41.62倍 | 3.23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 | 238,600円 | +8.1% | +5.7% | 4.44% | 16.81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 |
| Ｊフロント | 171,500円 | +7.4% | +20.9% | 2.57% | 12.05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 | 47,500円 | +4.6% | +13.1% | 2.74% | 11.66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
