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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,770 | 5,770 | 5,630 | 5,640 | -100 | -1.7% | 157,700 |
| 2023/02/01 | 5,720 | 5,780 | 5,690 | 5,740 | +70 | +1.2% | 120,600 |
| 2023/01/31 | 5,630 | 5,700 | 5,620 | 5,670 | -10 | -0.2% | 171,500 |
| 2023/01/30 | 5,660 | 5,720 | 5,650 | 5,680 | +20 | +0.4% | 115,200 |
| 2023/01/27 | 5,650 | 5,680 | 5,620 | 5,660 | +10 | +0.2% | 141,300 |
| 2023/01/26 | 5,760 | 5,770 | 5,650 | 5,650 | -100 | -1.7% | 186,900 |
| 2023/01/25 | 5,750 | 5,780 | 5,730 | 5,750 | -50 | -0.9% | 126,400 |
| 2023/01/24 | 5,790 | 5,810 | 5,760 | 5,800 | +20 | +0.3% | 123,800 |
| 2023/01/23 | 5,810 | 5,820 | 5,760 | 5,780 | ±0 | ±0% | 143,700 |
| 2023/01/20 | 5,840 | 5,860 | 5,780 | 5,780 | -60 | -1% | 129,200 |
| 2023/01/19 | 5,830 | 5,870 | 5,820 | 5,840 | ±0 | ±0% | 93,100 |
| 2023/01/18 | 5,880 | 5,930 | 5,830 | 5,840 | -40 | -0.7% | 152,500 |
| 2023/01/17 | 5,900 | 5,910 | 5,830 | 5,880 | ±0 | ±0% | 192,400 |
| 2023/01/16 | 5,850 | 5,900 | 5,820 | 5,880 | +10 | +0.2% | 140,700 |
| 2023/01/13 | 5,850 | 5,940 | 5,850 | 5,870 | +70 | +1.2% | 293,200 |
| 2023/01/12 | 5,850 | 5,870 | 5,730 | 5,800 | -40 | -0.7% | 172,500 |
| 2023/01/11 | 5,750 | 5,860 | 5,730 | 5,840 | +160 | +2.8% | 210,900 |
| 2023/01/10 | 5,750 | 5,780 | 5,660 | 5,680 | -10 | -0.2% | 130,100 |
| 2023/01/06 | 5,690 | 5,740 | 5,650 | 5,690 | +20 | +0.4% | 133,000 |
| 2023/01/05 | 5,590 | 5,670 | 5,520 | 5,670 | +60 | +1.1% | 238,700 |
| 2023/01/04 | 5,830 | 5,870 | 5,580 | 5,610 | -260 | -4.4% | 309,600 |
| 2022/12/30 | 5,920 | 6,030 | 5,870 | 5,870 | ±0 | ±0% | 260,600 |
| 2022/12/29 | 6,100 | 6,110 | 5,840 | 5,870 | -260 | -4.2% | 417,100 |
| 2022/12/28 | 6,080 | 6,160 | 5,950 | 6,130 | -500 | -7.5% | 722,700 |
| 2022/12/27 | 6,450 | 6,670 | 6,450 | 6,630 | +240 | +3.8% | 228,900 |
| 2022/12/26 | 6,350 | 6,400 | 6,310 | 6,390 | +110 | +1.8% | 128,700 |
| 2022/12/23 | 6,260 | 6,330 | 6,250 | 6,280 | -20 | -0.3% | 119,900 |
| 2022/12/22 | 6,250 | 6,300 | 6,170 | 6,300 | +80 | +1.3% | 128,900 |
| 2022/12/21 | 6,080 | 6,230 | 6,080 | 6,220 | +100 | +1.6% | 185,200 |
| 2022/12/20 | 6,200 | 6,240 | 6,080 | 6,120 | -130 | -2.1% | 113,500 |
| 2022/12/19 | 6,220 | 6,250 | 6,130 | 6,250 | +30 | +0.5% | 115,300 |
| 2022/12/16 | 6,240 | 6,240 | 6,180 | 6,220 | -50 | -0.8% | 174,000 |
| 2022/12/15 | 6,310 | 6,320 | 6,220 | 6,270 | -70 | -1.1% | 125,700 |
| 2022/12/14 | 6,310 | 6,360 | 6,310 | 6,340 | ±0 | ±0% | 75,400 |
| 2022/12/13 | 6,380 | 6,450 | 6,330 | 6,340 | +50 | +0.8% | 147,400 |
| 2022/12/12 | 6,290 | 6,320 | 6,250 | 6,290 | +40 | +0.6% | 83,400 |
| 2022/12/09 | 6,130 | 6,260 | 6,130 | 6,250 | +110 | +1.8% | 100,300 |
| 2022/12/08 | 6,180 | 6,200 | 6,110 | 6,140 | -90 | -1.4% | 98,100 |
| 2022/12/07 | 6,170 | 6,240 | 6,170 | 6,230 | +40 | +0.6% | 93,800 |
| 2022/12/06 | 6,120 | 6,230 | 6,110 | 6,190 | +90 | +1.5% | 144,000 |
| 2022/12/05 | 6,120 | 6,140 | 6,050 | 6,100 | -40 | -0.7% | 133,000 |
| 2022/12/02 | 6,200 | 6,210 | 6,130 | 6,140 | -110 | -1.8% | 143,800 |
| 2022/12/01 | 6,230 | 6,280 | 6,200 | 6,250 | +60 | +1% | 101,400 |
| 2022/11/30 | 6,330 | 6,330 | 6,180 | 6,190 | -140 | -2.2% | 157,900 |
| 2022/11/29 | 6,420 | 6,420 | 6,270 | 6,330 | -60 | -0.9% | 133,300 |
| 2022/11/28 | 6,390 | 6,440 | 6,330 | 6,390 | -30 | -0.5% | 107,900 |
| 2022/11/25 | 6,450 | 6,470 | 6,400 | 6,420 | +10 | +0.2% | 95,300 |
| 2022/11/24 | 6,370 | 6,430 | 6,320 | 6,410 | +40 | +0.6% | 106,000 |
| 2022/11/22 | 6,360 | 6,430 | 6,350 | 6,370 | +50 | +0.8% | 128,900 |
| 2022/11/21 | 6,240 | 6,340 | 6,220 | 6,320 | +70 | +1.1% | 96,500 |
551～
600
件表示中 / 6096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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49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 | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11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 | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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
