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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,777 | 3,777 | 3,708 | 3,733 | -55 | -1.5% | 687,400 |
| 2025/09/17 | 3,797 | 3,844 | 3,774 | 3,788 | -57 | -1.5% | 482,900 |
| 2025/09/16 | 3,880 | 3,889 | 3,831 | 3,845 | -41 | -1.1% | 367,500 |
| 2025/09/12 | 3,888 | 3,912 | 3,848 | 3,886 | +32 | +0.8% | 481,800 |
| 2025/09/11 | 3,886 | 3,926 | 3,830 | 3,854 | -21 | -0.5% | 575,700 |
| 2025/09/10 | 3,862 | 3,908 | 3,832 | 3,875 | -3 | -0.1% | 408,900 |
| 2025/09/09 | 3,875 | 3,898 | 3,829 | 3,878 | +16 | +0.4% | 531,200 |
| 2025/09/08 | 3,807 | 3,880 | 3,806 | 3,862 | +82 | +2.2% | 464,700 |
| 2025/09/05 | 3,771 | 3,800 | 3,754 | 3,780 | +15 | +0.4% | 418,300 |
| 2025/09/04 | 3,808 | 3,814 | 3,762 | 3,765 | -34 | -0.9% | 347,600 |
| 2025/09/03 | 3,741 | 3,831 | 3,728 | 3,799 | +69 | +1.8% | 678,500 |
| 2025/09/02 | 3,715 | 3,740 | 3,683 | 3,730 | +4 | +0.1% | 593,500 |
| 2025/09/01 | 3,714 | 3,775 | 3,706 | 3,726 | +12 | +0.3% | 473,100 |
| 2025/08/29 | 3,767 | 3,771 | 3,673 | 3,714 | -64 | -1.7% | 599,400 |
| 2025/08/28 | 3,821 | 3,827 | 3,764 | 3,778 | -66 | -1.7% | 560,000 |
| 2025/08/27 | 3,897 | 3,913 | 3,825 | 3,844 | -72 | -1.8% | 780,700 |
| 2025/08/26 | 3,938 | 3,949 | 3,889 | 3,916 | -2 | -0.1% | 568,800 |
| 2025/08/25 | 3,991 | 4,000 | 3,916 | 3,918 | -91 | -2.3% | 519,800 |
| 2025/08/22 | 4,067 | 4,068 | 4,005 | 4,009 | -42 | -1% | 653,100 |
| 2025/08/21 | 3,991 | 4,074 | 3,965 | 4,051 | +128 | +3.3% | 1,065,600 |
| 2025/08/20 | 3,900 | 3,934 | 3,817 | 3,923 | +116 | +3% | 932,800 |
| 2025/08/19 | 3,780 | 3,831 | 3,775 | 3,807 | +37 | +1% | 616,000 |
| 2025/08/18 | 3,719 | 3,798 | 3,716 | 3,770 | +65 | +1.8% | 565,800 |
| 2025/08/15 | 3,705 | 3,721 | 3,647 | 3,705 | -16 | -0.4% | 621,000 |
| 2025/08/14 | 3,806 | 3,823 | 3,707 | 3,721 | -138 | -3.6% | 779,700 |
| 2025/08/13 | 3,790 | 3,860 | 3,756 | 3,859 | +38 | +1% | 637,600 |
| 2025/08/12 | 3,901 | 3,901 | 3,798 | 3,821 | -101 | -2.6% | 654,900 |
| 2025/08/08 | 3,879 | 3,942 | 3,877 | 3,922 | +40 | +1% | 371,700 |
| 2025/08/07 | 3,864 | 3,931 | 3,859 | 3,882 | +58 | +1.5% | 505,300 |
| 2025/08/06 | 3,778 | 3,831 | 3,772 | 3,824 | +39 | +1% | 536,500 |
| 2025/08/05 | 3,753 | 3,807 | 3,740 | 3,785 | +46 | +1.2% | 596,900 |
| 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 |
1～
50
件表示中 / 6190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 | 367,600円 | +14.5% | +20.3% | 0.95% | 15.05倍 | 2.65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 |
| しまむら | 1,087,000円 | +3.9% | +2.3% | 1.89% | 18.64倍 | 1.59倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| ＡＢＣ マート | 302,000円 | +3.1% | +2.1% | 2.32% | 16.42倍 | 2.04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」 |
| コスモス薬品 | 868,900円 | +4.5% | +0.1% | 0.86% | 22.21倍 | 2.68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 |
| Ｊフロント | 247,200円 | +3.9% | -18.4% | 2.18% | 20.47倍 | 1.50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
