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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 5,830 | 5,880 | 5,820 | 5,830 | -20 | -0.3% | 109,900 |
| 2023/04/19 | 5,950 | 5,950 | 5,830 | 5,850 | -100 | -1.7% | 149,900 |
| 2023/04/18 | 5,910 | 5,950 | 5,860 | 5,950 | +80 | +1.4% | 148,100 |
| 2023/04/17 | 5,910 | 5,910 | 5,840 | 5,870 | -10 | -0.2% | 120,800 |
| 2023/04/14 | 5,890 | 5,920 | 5,860 | 5,880 | +50 | +0.9% | 212,300 |
| 2023/04/13 | 5,790 | 5,860 | 5,770 | 5,830 | +10 | +0.2% | 140,900 |
| 2023/04/12 | 5,740 | 5,870 | 5,720 | 5,820 | +130 | +2.3% | 216,300 |
| 2023/04/11 | 5,610 | 5,710 | 5,600 | 5,690 | +110 | +2% | 251,200 |
| 2023/04/10 | 5,530 | 5,600 | 5,520 | 5,580 | +50 | +0.9% | 180,300 |
| 2023/04/07 | 5,600 | 5,610 | 5,530 | 5,530 | -80 | -1.4% | 243,400 |
| 2023/04/06 | 5,620 | 5,640 | 5,540 | 5,610 | -110 | -1.9% | 338,900 |
| 2023/04/05 | 5,870 | 5,880 | 5,700 | 5,720 | -10 | -0.2% | 373,200 |
| 2023/04/04 | 5,660 | 5,760 | 5,630 | 5,730 | +90 | +1.6% | 274,500 |
| 2023/04/03 | 5,690 | 5,700 | 5,620 | 5,640 | -50 | -0.9% | 203,500 |
| 2023/03/31 | 5,680 | 5,710 | 5,620 | 5,690 | +70 | +1.2% | 161,500 |
| 2023/03/30 | 5,700 | 5,700 | 5,590 | 5,620 | -100 | -1.7% | 136,000 |
| 2023/03/29 | 5,670 | 5,730 | 5,630 | 5,720 | +60 | +1.1% | 208,000 |
| 2023/03/28 | 5,620 | 5,660 | 5,570 | 5,660 | +40 | +0.7% | 73,400 |
| 2023/03/27 | 5,640 | 5,700 | 5,600 | 5,620 | -30 | -0.5% | 177,000 |
| 2023/03/24 | 5,640 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 152,400 |
| 2023/03/23 | 5,630 | 5,630 | 5,540 | 5,600 | -10 | -0.2% | 115,400 |
| 2023/03/22 | 5,610 | 5,630 | 5,510 | 5,610 | +90 | +1.6% | 243,100 |
| 2023/03/20 | 5,550 | 5,610 | 5,500 | 5,520 | -80 | -1.4% | 197,000 |
| 2023/03/17 | 5,570 | 5,610 | 5,530 | 5,600 | +30 | +0.5% | 186,300 |
| 2023/03/16 | 5,440 | 5,580 | 5,440 | 5,570 | +70 | +1.3% | 258,000 |
| 2023/03/15 | 5,530 | 5,550 | 5,480 | 5,500 | -20 | -0.4% | 99,400 |
| 2023/03/14 | 5,590 | 5,590 | 5,470 | 5,520 | -110 | -2% | 182,500 |
| 2023/03/13 | 5,560 | 5,650 | 5,560 | 5,630 | +10 | +0.2% | 150,900 |
| 2023/03/10 | 5,630 | 5,650 | 5,590 | 5,620 | -80 | -1.4% | 154,400 |
| 2023/03/09 | 5,630 | 5,720 | 5,630 | 5,700 | +70 | +1.2% | 123,900 |
| 2023/03/08 | 5,620 | 5,660 | 5,610 | 5,630 | ±0 | ±0% | 182,600 |
| 2023/03/07 | 5,580 | 5,640 | 5,580 | 5,630 | +30 | +0.5% | 148,300 |
| 2023/03/06 | 5,560 | 5,610 | 5,540 | 5,600 | +90 | +1.6% | 141,700 |
| 2023/03/03 | 5,490 | 5,510 | 5,440 | 5,510 | +80 | +1.5% | 182,900 |
| 2023/03/02 | 5,530 | 5,540 | 5,410 | 5,430 | -80 | -1.5% | 204,400 |
| 2023/03/01 | 5,700 | 5,700 | 5,460 | 5,510 | -190 | -3.3% | 348,700 |
| 2023/02/28 | 5,600 | 5,720 | 5,570 | 5,700 | +70 | +1.2% | 255,500 |
| 2023/02/27 | 5,590 | 5,630 | 5,540 | 5,630 | -10 | -0.2% | 316,000 |
| 2023/02/24 | 5,560 | 5,650 | 5,550 | 5,640 | +80 | +1.4% | 778,400 |
| 2023/02/22 | 5,690 | 5,700 | 5,550 | 5,560 | -130 | -2.3% | 436,900 |
| 2023/02/21 | 5,730 | 5,740 | 5,680 | 5,690 | -40 | -0.7% | 171,900 |
| 2023/02/20 | 5,700 | 5,750 | 5,670 | 5,730 | +50 | +0.9% | 239,300 |
| 2023/02/17 | 5,670 | 5,690 | 5,600 | 5,680 | +20 | +0.4% | 480,300 |
| 2023/02/16 | 5,740 | 5,740 | 5,660 | 5,660 | +20 | +0.4% | 241,600 |
| 2023/02/15 | 5,650 | 5,650 | 5,590 | 5,640 | -10 | -0.2% | 180,500 |
| 2023/02/14 | 5,580 | 5,650 | 5,550 | 5,650 | +150 | +2.7% | 187,700 |
| 2023/02/13 | 5,550 | 5,570 | 5,480 | 5,500 | -40 | -0.7% | 206,300 |
| 2023/02/10 | 5,540 | 5,570 | 5,500 | 5,540 | +10 | +0.2% | 301,000 |
| 2023/02/09 | 5,610 | 5,630 | 5,530 | 5,530 | -70 | -1.3% | 197,100 |
| 2023/02/08 | 5,620 | 5,660 | 5,600 | 5,600 | ±0 | ±0% | 187,400 |
551～
600
件表示中 / 6149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 | 369,200円 | +14.5% | +20.3% | 0.95% | 15.12倍 | 2.66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 | 923,000円 | +4.5% | +0.1% | 0.81% | 23.60倍 | 2.84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 | 291,800円 | +3.1% | +2.1% | 2.40% | 15.87倍 | 1.97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 | 289,300円 | +10.9% | +3.9% | 0.69% | 44.48倍 | 3.80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 | 1,159,500円 | +31.7% | - | 2.30% | 22.77倍 | 2.01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
