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 |
|---|---|---|---|---|---|---|---|
| 2026/09/15 | 1,307.5 | 1,313.5 | 1,284 | 1,289 | -8.5 | -0.7% | 1,351,600 |
| 2026/09/14 | 1,279.5 | 1,298 | 1,276 | 1,297.5 | +33.5 | +2.7% | 2,224,100 |
| 2026/09/11 | 1,258.5 | 1,285 | 1,258.5 | 1,264 | -27 | -2.1% | 3,268,600 |
| 2026/09/10 | 1,287 | 1,304.5 | 1,282.5 | 1,291 | -16 | -1.2% | 2,724,300 |
| 2026/09/09 | 1,310 | 1,318 | 1,290 | 1,307 | -16 | -1.2% | 2,503,800 |
| 2026/09/08 | 1,313.5 | 1,324 | 1,306 | 1,323 | +13 | +1% | 1,628,800 |
| 2026/09/07 | 1,307.5 | 1,318 | 1,296 | 1,310 | -20 | -1.5% | 3,754,600 |
| 2026/09/04 | 1,332 | 1,343 | 1,324 | 1,330 | -2 | -0.2% | 1,599,800 |
| 2026/09/03 | 1,316.5 | 1,333.5 | 1,295 | 1,332 | +34 | +2.6% | 3,061,200 |
| 2026/09/02 | 1,321.5 | 1,322 | 1,278.5 | 1,298 | -19.5 | -1.5% | 2,514,600 |
| 2026/09/01 | 1,329.5 | 1,335 | 1,312 | 1,317.5 | -3 | -0.2% | 2,162,600 |
| 2026/08/31 | 1,313 | 1,328.5 | 1,309.5 | 1,320.5 | -0.5 | ±0% | 2,374,900 |
| 2026/08/28 | 1,302 | 1,339 | 1,301 | 1,321 | -18 | -1.3% | 1,427,200 |
| 2026/08/27 | 1,351.5 | 1,360.3 | 1,337 | 1,339 | -26 | -1.9% | 2,003,000 |
| 2026/08/26 | 1,350.8 | 1,371.3 | 1,350.5 | 1,365 | -10.8 | -0.8% | 1,396,200 |
| 2026/08/25 | 1,389.5 | 1,390 | 1,373.3 | 1,375.8 | +5.8 | +0.4% | 1,263,000 |
| 2026/08/24 | 1,354.3 | 1,375.3 | 1,348.5 | 1,370 | +12.8 | +0.9% | 2,624,600 |
| 2026/08/21 | 1,385 | 1,389 | 1,348.5 | 1,357.3 | -27.5 | -2% | 2,580,000 |
| 2026/08/20 | 1,369.8 | 1,388 | 1,357.5 | 1,384.8 | +34.3 | +2.5% | 3,108,800 |
| 2026/08/19 | 1,364.5 | 1,370.8 | 1,327.8 | 1,350.5 | -4 | -0.3% | 2,728,600 |
| 2026/08/18 | 1,357 | 1,365.3 | 1,346 | 1,354.5 | -13.3 | -1% | 3,179,000 |
| 2026/08/17 | 1,400 | 1,429.3 | 1,356.8 | 1,367.8 | -49.8 | -3.5% | 2,770,400 |
| 2026/08/14 | 1,415.5 | 1,428.5 | 1,400 | 1,417.5 | +5 | +0.4% | 1,502,200 |
| 2026/08/13 | 1,405.8 | 1,417 | 1,395.5 | 1,412.5 | -2.3 | -0.2% | 1,528,800 |
| 2026/08/12 | 1,407.3 | 1,419 | 1,390.3 | 1,414.8 | +13.3 | +0.9% | 1,715,600 |
| 2026/08/10 | 1,410 | 1,417 | 1,392.5 | 1,401.5 | -7.3 | -0.5% | 1,799,200 |
| 2026/08/07 | 1,376.5 | 1,413.5 | 1,372.5 | 1,408.8 | +30.3 | +2.2% | 1,904,200 |
| 2026/08/06 | 1,353.5 | 1,378.5 | 1,351 | 1,378.5 | +18.3 | +1.3% | 2,503,000 |
| 2026/08/05 | 1,352.5 | 1,364.8 | 1,340.8 | 1,360.3 | -0.5 | ±0% | 1,599,600 |
| 2026/08/04 | 1,399.8 | 1,406 | 1,348.8 | 1,360.8 | -34.3 | -2.5% | 1,869,800 |
| 2026/08/03 | 1,400.5 | 1,407 | 1,377.8 | 1,395 | -16.3 | -1.2% | 1,883,000 |
| 2026/07/31 | 1,442 | 1,450 | 1,406.5 | 1,411.3 | -73.8 | -5% | 1,929,400 |
| 2026/07/30 | 1,507.5 | 1,515 | 1,450 | 1,485 | -31 | -2% | 1,941,800 |
| 2026/07/29 | 1,473.5 | 1,525.5 | 1,465.8 | 1,516 | +61 | +4.2% | 2,867,200 |
| 2026/07/28 | 1,457.5 | 1,464.5 | 1,443 | 1,455 | +15.5 | +1.1% | 2,111,000 |
| 2026/07/27 | 1,450.8 | 1,450.8 | 1,421.3 | 1,439.5 | -11.3 | -0.8% | 1,738,800 |
| 2026/07/24 | 1,430.8 | 1,455 | 1,419.8 | 1,450.8 | +12 | +0.8% | 1,407,400 |
| 2026/07/23 | 1,452.8 | 1,453 | 1,430 | 1,438.8 | -24.8 | -1.7% | 1,590,600 |
| 2026/07/22 | 1,426 | 1,464 | 1,417.5 | 1,463.5 | +23.8 | +1.6% | 2,699,800 |
| 2026/07/21 | 1,453.3 | 1,472.8 | 1,425.3 | 1,439.8 | -38 | -2.6% | 2,290,000 |
| 2026/07/17 | 1,463.3 | 1,494 | 1,463.3 | 1,477.8 | +18.3 | +1.3% | 1,588,600 |
| 2026/07/16 | 1,462.5 | 1,483.8 | 1,453.5 | 1,459.5 | -23.3 | -1.6% | 1,962,800 |
| 2026/07/15 | 1,500.5 | 1,505 | 1,471.8 | 1,482.8 | -1.5 | -0.1% | 1,519,600 |
| 2026/07/14 | 1,462.5 | 1,489.3 | 1,430.3 | 1,484.3 | +27.3 | +1.9% | 2,554,400 |
| 2026/07/13 | 1,475.5 | 1,480 | 1,443.5 | 1,457 | -4 | -0.3% | 2,817,200 |
| 2026/07/10 | 1,430.3 | 1,473.3 | 1,391 | 1,461 | -128 | -8.1% | 4,914,000 |
| 2026/07/09 | 1,643.5 | 1,649.5 | 1,580.5 | 1,589 | -54.5 | -3.3% | 2,922,200 |
| 2026/07/08 | 1,642 | 1,665 | 1,629.5 | 1,643.5 | +2 | +0.1% | 1,880,400 |
| 2026/07/07 | 1,610 | 1,657 | 1,600.5 | 1,641.5 | +31.5 | +2% | 1,333,000 |
| 2026/07/06 | 1,585 | 1,618.5 | 1,581 | 1,610 | +35.5 | +2.3% | 874,000 |
1～
50
件表示中 / 6431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 | 126,450円 | +8.1% | +9.9% | 1.38% | 14.35倍 | 1.62倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| 丸井Ｇ | 288,750円 | +7.1% | +3.2% | 4.64% | 17.02倍 | 2.06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 |
| コスモス薬品 | 653,600円 | +8.2% | +2.4% | 1.29% | 16.87倍 | 1.83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 |
| トライアル | 377,000円 | +8.2% | +41.7% | 0.45% | 43.26倍 | 3.53倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収 |
| ワークマン | 546,000円 | +14.0% | +9.3% | 1.63% | 19.96倍 | 2.90倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
