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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 5,670 | 5,730 | 5,630 | 5,720 | +60 | +1.1% | 208,000 |
| 2023/03/28 | 5,620 | 5,660 | 5,570 | 5,660 | +40 | +0.7% | 73,400 |
| 2023/03/27 | 5,640 | 5,700 | 5,600 | 5,620 | -30 | -0.5% | 177,000 |
| 2023/03/24 | 5,640 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 152,400 |
| 2023/03/23 | 5,630 | 5,630 | 5,540 | 5,600 | -10 | -0.2% | 115,400 |
| 2023/03/22 | 5,610 | 5,630 | 5,510 | 5,610 | +90 | +1.6% | 243,100 |
| 2023/03/20 | 5,550 | 5,610 | 5,500 | 5,520 | -80 | -1.4% | 197,000 |
| 2023/03/17 | 5,570 | 5,610 | 5,530 | 5,600 | +30 | +0.5% | 186,300 |
| 2023/03/16 | 5,440 | 5,580 | 5,440 | 5,570 | +70 | +1.3% | 258,000 |
| 2023/03/15 | 5,530 | 5,550 | 5,480 | 5,500 | -20 | -0.4% | 99,400 |
| 2023/03/14 | 5,590 | 5,590 | 5,470 | 5,520 | -110 | -2% | 182,500 |
| 2023/03/13 | 5,560 | 5,650 | 5,560 | 5,630 | +10 | +0.2% | 150,900 |
| 2023/03/10 | 5,630 | 5,650 | 5,590 | 5,620 | -80 | -1.4% | 154,400 |
| 2023/03/09 | 5,630 | 5,720 | 5,630 | 5,700 | +70 | +1.2% | 123,900 |
| 2023/03/08 | 5,620 | 5,660 | 5,610 | 5,630 | ±0 | ±0% | 182,600 |
| 2023/03/07 | 5,580 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 148,300 |
| 2023/03/06 | 5,560 | 5,610 | 5,540 | 5,600 | +90 | +1.6% | 141,700 |
| 2023/03/03 | 5,490 | 5,510 | 5,440 | 5,510 | +80 | +1.5% | 182,900 |
| 2023/03/02 | 5,530 | 5,540 | 5,410 | 5,430 | -80 | -1.5% | 204,400 |
| 2023/03/01 | 5,700 | 5,700 | 5,460 | 5,510 | -190 | -3.3% | 348,700 |
| 2023/02/28 | 5,600 | 5,720 | 5,570 | 5,700 | +70 | +1.2% | 255,500 |
| 2023/02/27 | 5,590 | 5,630 | 5,540 | 5,630 | -10 | -0.2% | 316,000 |
| 2023/02/24 | 5,560 | 5,650 | 5,550 | 5,640 | +80 | +1.4% | 778,400 |
| 2023/02/22 | 5,690 | 5,700 | 5,550 | 5,560 | -130 | -2.3% | 436,900 |
| 2023/02/21 | 5,730 | 5,740 | 5,680 | 5,690 | -40 | -0.7% | 171,900 |
| 2023/02/20 | 5,700 | 5,750 | 5,670 | 5,730 | +50 | +0.9% | 239,300 |
| 2023/02/17 | 5,670 | 5,690 | 5,600 | 5,680 | +20 | +0.4% | 480,300 |
| 2023/02/16 | 5,740 | 5,740 | 5,660 | 5,660 | +20 | +0.4% | 241,600 |
| 2023/02/15 | 5,650 | 5,650 | 5,590 | 5,640 | -10 | -0.2% | 180,500 |
| 2023/02/14 | 5,580 | 5,650 | 5,550 | 5,650 | +150 | +2.7% | 187,700 |
| 2023/02/13 | 5,550 | 5,570 | 5,480 | 5,500 | -40 | -0.7% | 206,300 |
| 2023/02/10 | 5,540 | 5,570 | 5,500 | 5,540 | +10 | +0.2% | 301,000 |
| 2023/02/09 | 5,610 | 5,630 | 5,530 | 5,530 | -70 | -1.3% | 197,100 |
| 2023/02/08 | 5,620 | 5,660 | 5,600 | 5,600 | ±0 | ±0% | 187,400 |
| 2023/02/07 | 5,580 | 5,620 | 5,560 | 5,600 | +10 | +0.2% | 156,600 |
| 2023/02/06 | 5,620 | 5,660 | 5,580 | 5,590 | +20 | +0.4% | 149,500 |
| 2023/02/03 | 5,610 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 221,500 |
| 2023/02/02 | 5,770 | 5,770 | 5,630 | 5,640 | -100 | -1.7% | 157,700 |
| 2023/02/01 | 5,720 | 5,780 | 5,690 | 5,740 | +70 | +1.2% | 120,600 |
| 2023/01/31 | 5,630 | 5,700 | 5,620 | 5,670 | -10 | -0.2% | 171,500 |
| 2023/01/30 | 5,660 | 5,720 | 5,650 | 5,680 | +20 | +0.4% | 115,200 |
| 2023/01/27 | 5,650 | 5,680 | 5,620 | 5,660 | +10 | +0.2% | 141,300 |
| 2023/01/26 | 5,760 | 5,770 | 5,650 | 5,650 | -100 | -1.7% | 186,900 |
| 2023/01/25 | 5,750 | 5,780 | 5,730 | 5,750 | -50 | -0.9% | 126,400 |
| 2023/01/24 | 5,790 | 5,810 | 5,760 | 5,800 | +20 | +0.3% | 123,800 |
| 2023/01/23 | 5,810 | 5,820 | 5,760 | 5,780 | ±0 | ±0% | 143,700 |
| 2023/01/20 | 5,840 | 5,860 | 5,780 | 5,780 | -60 | -1% | 129,200 |
| 2023/01/19 | 5,830 | 5,870 | 5,820 | 5,840 | ±0 | ±0% | 93,100 |
| 2023/01/18 | 5,880 | 5,930 | 5,830 | 5,840 | -40 | -0.7% | 152,500 |
| 2023/01/17 | 5,900 | 5,910 | 5,830 | 5,880 | ±0 | ±0% | 192,400 |
401～
450
件表示中 / 5983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 | 259,600円 | +8.8% | +9.1% | 1.35% | 18.79倍 | 1.93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 |
| コスモス薬品 | 700,900円 | +7.5% | +0.3% | 0.93% | 22.67倍 | 2.40倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| すかいＨＤ | 225,200円 | +11.3% | +141.6% | 0.78% | 39.41倍 | 3.06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 | 235,500円 | +8.1% | +5.7% | 4.50% | 16.60倍 | 1.73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 | 166,000円 | +7.4% | +20.9% | 2.65% | 11.66倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
