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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,994.5 | 3,025 | 2,975.5 | 3,023 | +18 | +0.6% | 570,300 |
| 2025/04/30 | 2,993 | 3,021 | 2,985.5 | 3,005 | +42.5 | +1.4% | 765,800 |
| 2025/04/28 | 2,902.5 | 2,967.5 | 2,891 | 2,962.5 | +81 | +2.8% | 832,500 |
| 2025/04/25 | 2,840.5 | 2,923 | 2,835.5 | 2,881.5 | +45.5 | +1.6% | 845,200 |
| 2025/04/24 | 2,905.5 | 2,921.5 | 2,822 | 2,836 | -115.5 | -3.9% | 997,800 |
| 2025/04/23 | 2,927 | 2,964.5 | 2,920 | 2,951.5 | +1 | ±0% | 824,900 |
| 2025/04/22 | 2,947.5 | 2,972.5 | 2,926 | 2,950.5 | -9.5 | -0.3% | 660,000 |
| 2025/04/21 | 2,941 | 2,979.5 | 2,925 | 2,960 | +47 | +1.6% | 803,000 |
| 2025/04/18 | 2,931.5 | 2,949.5 | 2,897 | 2,913 | -4.5 | -0.2% | 1,126,800 |
| 2025/04/17 | 3,056 | 3,058 | 2,901.5 | 2,917.5 | -162.5 | -5.3% | 1,723,700 |
| 2025/04/16 | 3,023 | 3,095 | 3,001 | 3,080 | +64 | +2.1% | 1,438,800 |
| 2025/04/15 | 3,109 | 3,110 | 3,016 | 3,016 | -104 | -3.3% | 1,025,700 |
| 2025/04/14 | 3,100 | 3,132 | 3,046 | 3,120 | +64 | +2.1% | 1,458,200 |
| 2025/04/11 | 3,051 | 3,080 | 2,994.5 | 3,056 | +150 | +5.2% | 2,346,900 |
| 2025/04/10 | 2,848.5 | 2,906 | 2,775 | 2,906 | +73 | +2.6% | 1,055,400 |
| 2025/04/09 | 2,843.5 | 2,860.5 | 2,810.5 | 2,833 | -10.5 | -0.4% | 882,800 |
| 2025/04/08 | 2,820 | 2,858.5 | 2,775.5 | 2,843.5 | +71.5 | +2.6% | 771,900 |
| 2025/04/07 | 2,696.5 | 2,840 | 2,696.5 | 2,772 | -74.5 | -2.6% | 785,600 |
| 2025/04/04 | 2,800 | 2,863 | 2,791 | 2,846.5 | +40.5 | +1.4% | 800,300 |
| 2025/04/03 | 2,710 | 2,816.5 | 2,708.5 | 2,806 | +18 | +0.6% | 555,800 |
| 2025/04/02 | 2,817.5 | 2,834.5 | 2,767 | 2,788 | -10 | -0.4% | 333,600 |
| 2025/04/01 | 2,850 | 2,870 | 2,794.5 | 2,798 | -15 | -0.5% | 416,300 |
| 2025/03/31 | 2,827.5 | 2,845 | 2,811 | 2,813 | -34.5 | -1.2% | 412,200 |
| 2025/03/28 | 2,851 | 2,862.5 | 2,820.5 | 2,847.5 | -34 | -1.2% | 407,900 |
| 2025/03/27 | 2,855 | 2,884 | 2,835 | 2,881.5 | +47.5 | +1.7% | 447,400 |
| 2025/03/26 | 2,829.5 | 2,854.5 | 2,806.5 | 2,834 | -5.5 | -0.2% | 379,600 |
| 2025/03/25 | 2,801.5 | 2,848.5 | 2,801.5 | 2,839.5 | +26 | +0.9% | 308,700 |
| 2025/03/24 | 2,774 | 2,819.5 | 2,770 | 2,813.5 | +36 | +1.3% | 285,900 |
| 2025/03/21 | 2,801 | 2,810.5 | 2,768.5 | 2,777.5 | -33.5 | -1.2% | 547,600 |
| 2025/03/19 | 2,782.5 | 2,830 | 2,782 | 2,811 | +28.5 | +1% | 314,400 |
| 2025/03/18 | 2,809 | 2,834 | 2,771 | 2,782.5 | -15 | -0.5% | 646,000 |
| 2025/03/17 | 2,800.5 | 2,802.5 | 2,757 | 2,797.5 | -3 | -0.1% | 446,200 |
| 2025/03/14 | 2,768 | 2,802.5 | 2,761.5 | 2,800.5 | +16.5 | +0.6% | 459,100 |
| 2025/03/13 | 2,783.5 | 2,815.5 | 2,770 | 2,784 | -5 | -0.2% | 445,400 |
| 2025/03/12 | 2,734 | 2,826.5 | 2,734 | 2,789 | +62.5 | +2.3% | 711,300 |
| 2025/03/11 | 2,695 | 2,730 | 2,666 | 2,726.5 | -18.5 | -0.7% | 521,200 |
| 2025/03/10 | 2,760 | 2,771.5 | 2,735 | 2,745 | -16 | -0.6% | 363,700 |
| 2025/03/07 | 2,800 | 2,812 | 2,752.5 | 2,761 | -42.5 | -1.5% | 350,000 |
| 2025/03/06 | 2,841.5 | 2,851 | 2,775 | 2,803.5 | -31 | -1.1% | 452,500 |
| 2025/03/05 | 2,808 | 2,854 | 2,805 | 2,834.5 | +43 | +1.5% | 894,700 |
| 2025/03/04 | 2,804 | 2,830 | 2,785 | 2,791.5 | +17 | +0.6% | 602,300 |
| 2025/03/03 | 2,701.5 | 2,795 | 2,700 | 2,774.5 | +73 | +2.7% | 552,900 |
| 2025/02/28 | 2,758.5 | 2,760.5 | 2,700 | 2,701.5 | -43.5 | -1.6% | 364,900 |
| 2025/02/27 | 2,698.5 | 2,751.5 | 2,671 | 2,745 | +15.5 | +0.6% | 868,700 |
| 2025/02/26 | 2,784.5 | 2,784.5 | 2,703.5 | 2,729.5 | -42 | -1.5% | 1,673,500 |
| 2025/02/25 | 2,730 | 2,782.5 | 2,717 | 2,771.5 | +40 | +1.5% | 1,453,800 |
| 2025/02/21 | 2,749 | 2,754 | 2,721.5 | 2,731.5 | +3.5 | +0.1% | 953,200 |
| 2025/02/20 | 2,719.5 | 2,741.5 | 2,697.5 | 2,728 | +15.5 | +0.6% | 882,800 |
| 2025/02/19 | 2,715 | 2,748 | 2,678 | 2,712.5 | +12 | +0.4% | 664,500 |
| 2025/02/18 | 2,730.5 | 2,742 | 2,690.5 | 2,700.5 | -2.5 | -0.1% | 426,900 |
1～
50
件表示中 / 6095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 | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09倍 | 2.18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 |
| Ｆ＆ＬＣ | 525,500円 | +13.0% | +20.1% | 0.52% | 39.63倍 | 7.76倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 丸井Ｇ | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01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 |
| サンドラッグ | 473,400円 | +6.8% | +8.6% | 2.75% | 18.18倍 | 2.12倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ツルハＨＤ | 1,135,000円 | +31.7% | - | 2.35% | 22.27倍 | 1.96倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
