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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 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 |
| 2023/11/15 | 6,240 | 6,593 | 6,192 | 6,385 | +169 | +2.7% | 637,700 |
| 2023/11/14 | 6,193 | 6,267 | 6,184 | 6,216 | +23 | +0.4% | 121,900 |
| 2023/11/13 | 6,143 | 6,219 | 6,115 | 6,193 | +51 | +0.8% | 159,900 |
| 2023/11/10 | 6,082 | 6,152 | 6,072 | 6,142 | +6 | +0.1% | 83,000 |
| 2023/11/09 | 6,100 | 6,157 | 6,060 | 6,136 | +33 | +0.5% | 139,500 |
| 2023/11/08 | 6,050 | 6,110 | 6,046 | 6,103 | +68 | +1.1% | 151,900 |
| 2023/11/07 | 6,080 | 6,105 | 6,022 | 6,035 | -35 | -0.6% | 145,000 |
| 2023/11/06 | 6,169 | 6,170 | 6,053 | 6,070 | -36 | -0.6% | 136,100 |
| 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 |
401～
450
件表示中 / 6148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 | 373,600円 | +14.5% | +20.3% | 0.94% | 15.30倍 | 2.69倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 937,100円 | +4.5% | +0.1% | 0.80% | 23.96倍 | 2.88倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| ＡＢＣ マート | 292,600円 | +3.1% | +2.1% | 2.39% | 15.92倍 | 1.98倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 293,300円 | +10.9% | +3.9% | 0.68% | 45.09倍 | 3.85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 |
| ツルハＨＤ | 1,184,500円 | +31.7% | - | 2.25% | 23.26倍 | 2.05倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
市場注目の銘柄
チャート関連のコラム
