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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 3,704 | 3,755 | 3,697 | 3,739 | +44 | +1.2% | 537,300 |
| 2025/08/01 | 3,673 | 3,713 | 3,671 | 3,695 | +40 | +1.1% | 444,200 |
| 2025/07/31 | 3,611 | 3,664 | 3,603 | 3,655 | +81 | +2.3% | 525,600 |
| 2025/07/30 | 3,597 | 3,599 | 3,553 | 3,574 | +4 | +0.1% | 403,500 |
| 2025/07/29 | 3,594 | 3,597 | 3,566 | 3,570 | -4 | -0.1% | 433,900 |
| 2025/07/28 | 3,700 | 3,701 | 3,559 | 3,574 | -138 | -3.7% | 672,800 |
| 2025/07/25 | 3,700 | 3,740 | 3,668 | 3,712 | +23 | +0.6% | 425,300 |
| 2025/07/24 | 3,633 | 3,695 | 3,616 | 3,689 | +20 | +0.5% | 681,000 |
| 2025/07/23 | 3,722 | 3,738 | 3,623 | 3,669 | -100 | -2.7% | 972,300 |
| 2025/07/22 | 3,735 | 3,770 | 3,683 | 3,769 | +77 | +2.1% | 608,700 |
| 2025/07/18 | 3,750 | 3,764 | 3,675 | 3,692 | -40 | -1.1% | 769,300 |
| 2025/07/17 | 3,670 | 3,742 | 3,652 | 3,732 | +57 | +1.6% | 683,900 |
| 2025/07/16 | 3,689 | 3,745 | 3,661 | 3,675 | -22 | -0.6% | 706,500 |
| 2025/07/15 | 3,665 | 3,704 | 3,642 | 3,697 | +56 | +1.5% | 714,000 |
| 2025/07/14 | 3,611 | 3,689 | 3,587 | 3,641 | +2 | +0.1% | 874,900 |
| 2025/07/11 | 3,578 | 3,701 | 3,522 | 3,639 | +270 | +8% | 2,464,200 |
| 2025/07/10 | 3,378 | 3,383 | 3,340 | 3,369 | -24 | -0.7% | 716,200 |
| 2025/07/09 | 3,439 | 3,467 | 3,376 | 3,393 | -34 | -1% | 783,000 |
| 2025/07/08 | 3,430 | 3,469 | 3,404 | 3,427 | +17 | +0.5% | 592,500 |
| 2025/07/07 | 3,305 | 3,425 | 3,305 | 3,410 | +100 | +3% | 778,700 |
| 2025/07/04 | 3,265 | 3,317 | 3,261 | 3,310 | +31 | +0.9% | 234,200 |
| 2025/07/03 | 3,286 | 3,295 | 3,240 | 3,279 | -13 | -0.4% | 356,200 |
| 2025/07/02 | 3,297 | 3,311 | 3,275 | 3,292 | -12 | -0.4% | 362,000 |
| 2025/07/01 | 3,303 | 3,327 | 3,285 | 3,304 | +9 | +0.3% | 433,900 |
| 2025/06/30 | 3,272 | 3,323 | 3,263 | 3,295 | +38 | +1.2% | 502,400 |
| 2025/06/27 | 3,263 | 3,274 | 3,243 | 3,257 | -6 | -0.2% | 444,600 |
| 2025/06/26 | 3,206 | 3,274 | 3,206 | 3,263 | +73 | +2.3% | 651,200 |
| 2025/06/25 | 3,207 | 3,223 | 3,179 | 3,190 | -42 | -1.3% | 403,900 |
| 2025/06/24 | 3,250 | 3,265 | 3,200 | 3,232 | +6 | +0.2% | 321,900 |
| 2025/06/23 | 3,201 | 3,232 | 3,190 | 3,226 | +37 | +1.2% | 368,400 |
| 2025/06/20 | 3,215 | 3,229 | 3,189 | 3,189 | -10 | -0.3% | 939,400 |
| 2025/06/19 | 3,166 | 3,208 | 3,163 | 3,199 | +33 | +1% | 307,400 |
| 2025/06/18 | 3,185 | 3,185 | 3,160 | 3,166 | -20 | -0.6% | 267,500 |
| 2025/06/17 | 3,143 | 3,190 | 3,141 | 3,186 | +28 | +0.9% | 326,200 |
| 2025/06/16 | 3,166 | 3,182 | 3,144 | 3,158 | +52 | +1.7% | 436,400 |
| 2025/06/13 | 3,134 | 3,143 | 3,093 | 3,106 | -36 | -1.1% | 435,900 |
| 2025/06/12 | 3,128 | 3,150 | 3,115 | 3,142 | +19 | +0.6% | 261,200 |
| 2025/06/11 | 3,122 | 3,139 | 3,106 | 3,123 | +1 | ±0% | 302,800 |
| 2025/06/10 | 3,132 | 3,151 | 3,102 | 3,122 | -57 | -1.8% | 431,000 |
| 2025/06/09 | 3,160 | 3,192 | 3,133 | 3,179 | +26 | +0.8% | 358,000 |
| 2025/06/06 | 3,170 | 3,175 | 3,140 | 3,153 | ±0 | ±0% | 364,000 |
| 2025/06/05 | 3,128 | 3,183 | 3,100 | 3,153 | -4 | -0.1% | 382,000 |
| 2025/06/04 | 3,172 | 3,195 | 3,151 | 3,157 | -41 | -1.3% | 303,900 |
| 2025/06/03 | 3,180 | 3,219 | 3,142 | 3,198 | +27 | +0.9% | 393,100 |
| 2025/06/02 | 3,150 | 3,189 | 3,144 | 3,171 | +3 | +0.1% | 316,000 |
| 2025/05/30 | 3,171 | 3,193 | 3,155 | 3,168 | -3 | -0.1% | 649,300 |
| 2025/05/29 | 3,165 | 3,179 | 3,141 | 3,171 | +9 | +0.3% | 446,800 |
| 2025/05/28 | 3,172 | 3,192 | 3,146 | 3,162 | -12 | -0.4% | 438,300 |
| 2025/05/27 | 3,195 | 3,196 | 3,142 | 3,174 | +23 | +0.7% | 386,500 |
| 2025/05/26 | 3,102 | 3,178 | 3,096 | 3,151 | +79 | +2.6% | 581,200 |
1～
50
件表示中 / 6159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 | 373,900円 | +14.5% | +20.3% | 0.94% | 15.31倍 | 2.70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 | 955,800円 | +4.5% | +0.1% | 0.78% | 24.44倍 | 2.94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 | 288,800円 | +3.1% | +2.1% | 2.42% | 15.71倍 | 1.95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 | 288,000円 | +10.9% | +3.9% | 0.69% | 44.27倍 | 3.78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 | 314,000円 | +7.1% | +5.2% | 4.17% | 20.13倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
