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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 6,512 | 6,592 | 6,486 | 6,591 | +71 | +1.1% | 127,500 |
| 2023/08/21 | 6,461 | 6,546 | 6,435 | 6,520 | +59 | +0.9% | 140,700 |
| 2023/08/18 | 6,504 | 6,536 | 6,417 | 6,461 | -143 | -2.2% | 159,300 |
| 2023/08/17 | 6,739 | 6,744 | 6,571 | 6,604 | -124 | -1.8% | 107,300 |
| 2023/08/16 | 6,700 | 6,733 | 6,667 | 6,728 | -26 | -0.4% | 104,100 |
| 2023/08/15 | 6,761 | 6,761 | 6,672 | 6,754 | +21 | +0.3% | 119,000 |
| 2023/08/14 | 6,651 | 6,763 | 6,649 | 6,733 | +175 | +2.7% | 248,000 |
| 2023/08/10 | 6,493 | 6,564 | 6,458 | 6,558 | +59 | +0.9% | 133,800 |
| 2023/08/09 | 6,480 | 6,509 | 6,435 | 6,499 | +31 | +0.5% | 78,600 |
| 2023/08/08 | 6,408 | 6,470 | 6,400 | 6,468 | +95 | +1.5% | 109,300 |
| 2023/08/07 | 6,316 | 6,382 | 6,294 | 6,373 | +44 | +0.7% | 93,700 |
| 2023/08/04 | 6,307 | 6,341 | 6,305 | 6,329 | +23 | +0.4% | 76,700 |
| 2023/08/03 | 6,333 | 6,347 | 6,288 | 6,306 | -92 | -1.4% | 144,400 |
| 2023/08/02 | 6,374 | 6,433 | 6,340 | 6,398 | -43 | -0.7% | 132,000 |
| 2023/08/01 | 6,336 | 6,441 | 6,333 | 6,441 | +106 | +1.7% | 135,100 |
| 2023/07/31 | 6,313 | 6,345 | 6,302 | 6,335 | +85 | +1.4% | 164,700 |
| 2023/07/28 | 6,130 | 6,256 | 6,115 | 6,250 | +37 | +0.6% | 137,300 |
| 2023/07/27 | 6,150 | 6,225 | 6,130 | 6,213 | +36 | +0.6% | 126,700 |
| 2023/07/26 | 6,157 | 6,208 | 6,142 | 6,177 | +1 | ±0% | 172,500 |
| 2023/07/25 | 6,241 | 6,241 | 6,134 | 6,176 | -79 | -1.3% | 209,600 |
| 2023/07/24 | 6,286 | 6,299 | 6,221 | 6,255 | ±0 | ±0% | 174,900 |
| 2023/07/21 | 6,294 | 6,328 | 6,242 | 6,255 | -39 | -0.6% | 121,300 |
| 2023/07/20 | 6,359 | 6,381 | 6,293 | 6,294 | -85 | -1.3% | 96,900 |
| 2023/07/19 | 6,367 | 6,390 | 6,332 | 6,379 | +47 | +0.7% | 115,900 |
| 2023/07/18 | 6,256 | 6,355 | 6,256 | 6,332 | +94 | +1.5% | 151,200 |
| 2023/07/14 | 6,273 | 6,303 | 6,232 | 6,238 | -82 | -1.3% | 160,800 |
| 2023/07/13 | 6,357 | 6,395 | 6,320 | 6,320 | -7 | -0.1% | 131,300 |
| 2023/07/12 | 6,361 | 6,410 | 6,319 | 6,327 | +33 | +0.5% | 245,500 |
| 2023/07/11 | 6,301 | 6,346 | 6,267 | 6,294 | +5 | +0.1% | 152,400 |
| 2023/07/10 | 6,281 | 6,321 | 6,243 | 6,289 | +6 | +0.1% | 161,000 |
| 2023/07/07 | 6,248 | 6,321 | 6,190 | 6,283 | -8 | -0.1% | 204,000 |
| 2023/07/06 | 6,327 | 6,327 | 6,279 | 6,291 | -34 | -0.5% | 171,000 |
| 2023/07/05 | 6,313 | 6,371 | 6,292 | 6,325 | -33 | -0.5% | 195,000 |
| 2023/07/04 | 6,465 | 6,477 | 6,355 | 6,358 | -165 | -2.5% | 265,100 |
| 2023/07/03 | 6,467 | 6,534 | 6,467 | 6,523 | +103 | +1.6% | 201,700 |
| 2023/06/30 | 6,500 | 6,501 | 6,390 | 6,420 | -102 | -1.6% | 302,400 |
| 2023/06/29 | 6,522 | 6,554 | 6,450 | 6,522 | +37 | +0.6% | 375,000 |
| 2023/06/28 | 6,350 | 6,723 | 6,312 | 6,485 | +323 | +5.2% | 1,040,400 |
| 2023/06/27 | 6,215 | 6,215 | 6,111 | 6,162 | -36 | -0.6% | 289,000 |
| 2023/06/26 | 6,202 | 6,218 | 6,135 | 6,198 | +32 | +0.5% | 211,300 |
| 2023/06/23 | 6,220 | 6,240 | 6,138 | 6,166 | -48 | -0.8% | 232,100 |
| 2023/06/22 | 6,234 | 6,259 | 6,194 | 6,214 | +36 | +0.6% | 243,200 |
| 2023/06/21 | 6,110 | 6,197 | 6,094 | 6,178 | +68 | +1.1% | 249,100 |
| 2023/06/20 | 6,061 | 6,113 | 6,046 | 6,110 | +15 | +0.2% | 150,200 |
| 2023/06/19 | 6,155 | 6,174 | 6,059 | 6,095 | -61 | -1% | 187,100 |
| 2023/06/16 | 6,040 | 6,174 | 6,022 | 6,156 | +152 | +2.5% | 363,300 |
| 2023/06/15 | 6,070 | 6,079 | 5,996 | 6,004 | -28 | -0.5% | 143,400 |
| 2023/06/14 | 5,931 | 6,032 | 5,876 | 6,032 | +135 | +2.3% | 187,500 |
| 2023/06/13 | 5,900 | 5,913 | 5,877 | 5,897 | -8 | -0.1% | 116,800 |
| 2023/06/12 | 5,897 | 5,938 | 5,860 | 5,905 | +23 | +0.4% | 117,900 |
301～
350
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 | 260,500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 | 238,400円 | +11.3% | +141.6% | 0.73% | 41.72倍 | 3.24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 | 240,300円 | +8.1% | +5.7% | 4.41% | 16.93倍 | 1.77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 | 171,800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 | 47,600円 | +4.6% | +13.1% | 2.73% | 11.68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
