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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 5,949 | 5,972 | 5,875 | 5,882 | -19 | -0.3% | 169,500 |
| 2023/06/08 | 5,926 | 5,988 | 5,870 | 5,901 | -22 | -0.4% | 207,200 |
| 2023/06/07 | 5,960 | 6,014 | 5,918 | 5,923 | -17 | -0.3% | 238,700 |
| 2023/06/06 | 5,918 | 5,940 | 5,864 | 5,940 | -11 | -0.2% | 124,200 |
| 2023/06/05 | 6,015 | 6,017 | 5,949 | 5,951 | +11 | +0.2% | 208,100 |
| 2023/06/02 | 5,890 | 5,960 | 5,880 | 5,940 | +50 | +0.8% | 158,700 |
| 2023/06/01 | 5,780 | 5,890 | 5,760 | 5,890 | +100 | +1.7% | 208,200 |
| 2023/05/31 | 5,800 | 5,820 | 5,690 | 5,790 | -60 | -1% | 309,500 |
| 2023/05/30 | 5,900 | 5,910 | 5,790 | 5,850 | -60 | -1% | 140,100 |
| 2023/05/29 | 5,930 | 5,960 | 5,870 | 5,910 | +40 | +0.7% | 181,200 |
| 2023/05/26 | 5,850 | 5,920 | 5,820 | 5,870 | -30 | -0.5% | 170,900 |
| 2023/05/25 | 6,000 | 6,050 | 5,890 | 5,900 | -140 | -2.3% | 193,600 |
| 2023/05/24 | 6,090 | 6,100 | 6,020 | 6,040 | -40 | -0.7% | 153,400 |
| 2023/05/23 | 6,150 | 6,150 | 6,040 | 6,080 | -40 | -0.7% | 185,700 |
| 2023/05/22 | 6,190 | 6,220 | 6,110 | 6,120 | -50 | -0.8% | 201,000 |
| 2023/05/19 | 6,150 | 6,200 | 6,090 | 6,170 | +70 | +1.1% | 278,400 |
| 2023/05/18 | 6,040 | 6,110 | 6,010 | 6,100 | +110 | +1.8% | 299,600 |
| 2023/05/17 | 5,850 | 6,000 | 5,810 | 5,990 | +140 | +2.4% | 266,400 |
| 2023/05/16 | 5,810 | 5,870 | 5,800 | 5,850 | +80 | +1.4% | 219,300 |
| 2023/05/15 | 5,880 | 5,880 | 5,770 | 5,770 | -70 | -1.2% | 170,600 |
| 2023/05/12 | 5,810 | 5,840 | 5,790 | 5,840 | +10 | +0.2% | 147,900 |
| 2023/05/11 | 5,800 | 5,870 | 5,780 | 5,830 | +40 | +0.7% | 202,400 |
| 2023/05/10 | 5,770 | 5,800 | 5,760 | 5,790 | ±0 | ±0% | 136,100 |
| 2023/05/09 | 5,780 | 5,790 | 5,740 | 5,790 | +20 | +0.3% | 123,800 |
| 2023/05/08 | 5,800 | 5,820 | 5,740 | 5,770 | -50 | -0.9% | 173,000 |
| 2023/05/02 | 5,850 | 5,860 | 5,800 | 5,820 | ±0 | ±0% | 106,900 |
| 2023/05/01 | 5,810 | 5,820 | 5,750 | 5,820 | +60 | +1% | 197,800 |
| 2023/04/28 | 5,810 | 5,820 | 5,730 | 5,760 | -20 | -0.3% | 215,100 |
| 2023/04/27 | 5,790 | 5,820 | 5,740 | 5,780 | -30 | -0.5% | 117,900 |
| 2023/04/26 | 5,810 | 5,840 | 5,760 | 5,810 | -50 | -0.9% | 164,000 |
| 2023/04/25 | 5,850 | 5,860 | 5,830 | 5,860 | +10 | +0.2% | 117,100 |
| 2023/04/24 | 5,880 | 5,880 | 5,800 | 5,850 | -30 | -0.5% | 107,300 |
| 2023/04/21 | 5,870 | 5,930 | 5,840 | 5,880 | +50 | +0.9% | 163,400 |
| 2023/04/20 | 5,830 | 5,880 | 5,820 | 5,830 | -20 | -0.3% | 109,900 |
| 2023/04/19 | 5,950 | 5,950 | 5,830 | 5,850 | -100 | -1.7% | 149,900 |
| 2023/04/18 | 5,910 | 5,950 | 5,860 | 5,950 | +80 | +1.4% | 148,100 |
| 2023/04/17 | 5,910 | 5,910 | 5,840 | 5,870 | -10 | -0.2% | 120,800 |
| 2023/04/14 | 5,890 | 5,920 | 5,860 | 5,880 | +50 | +0.9% | 212,300 |
| 2023/04/13 | 5,790 | 5,860 | 5,770 | 5,830 | +10 | +0.2% | 140,900 |
| 2023/04/12 | 5,740 | 5,870 | 5,720 | 5,820 | +130 | +2.3% | 216,300 |
| 2023/04/11 | 5,610 | 5,710 | 5,600 | 5,690 | +110 | +2% | 251,200 |
| 2023/04/10 | 5,530 | 5,600 | 5,520 | 5,580 | +50 | +0.9% | 180,300 |
| 2023/04/07 | 5,600 | 5,610 | 5,530 | 5,530 | -80 | -1.4% | 243,400 |
| 2023/04/06 | 5,620 | 5,640 | 5,540 | 5,610 | -110 | -1.9% | 338,900 |
| 2023/04/05 | 5,870 | 5,880 | 5,700 | 5,720 | -10 | -0.2% | 373,200 |
| 2023/04/04 | 5,660 | 5,760 | 5,630 | 5,730 | +90 | +1.6% | 274,500 |
| 2023/04/03 | 5,690 | 5,700 | 5,620 | 5,640 | -50 | -0.9% | 203,500 |
| 2023/03/31 | 5,680 | 5,710 | 5,620 | 5,690 | +70 | +1.2% | 161,500 |
| 2023/03/30 | 5,700 | 5,700 | 5,590 | 5,620 | -100 | -1.7% | 136,000 |
| 2023/03/29 | 5,670 | 5,730 | 5,630 | 5,720 | +60 | +1.1% | 208,000 |
351～
400
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 | 260,200円 | +8.8% | +9.1% | 1.35% | 18.83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 | 238,200円 | +11.3% | +141.6% | 0.73% | 41.69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 | 236,700円 | +8.1% | +5.7% | 4.48% | 16.68倍 | 1.75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
