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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 5,920 | 5,960 | 5,870 | 5,910 | +30 | +0.5% | 156,800 |
| 2022/11/10 | 5,870 | 5,890 | 5,850 | 5,880 | +30 | +0.5% | 64,000 |
| 2022/11/09 | 5,820 | 5,860 | 5,790 | 5,850 | +10 | +0.2% | 105,900 |
| 2022/11/08 | 5,850 | 5,910 | 5,840 | 5,840 | +30 | +0.5% | 97,700 |
| 2022/11/07 | 5,780 | 5,810 | 5,750 | 5,810 | +10 | +0.2% | 116,800 |
| 2022/11/04 | 5,880 | 5,910 | 5,780 | 5,800 | -130 | -2.2% | 131,000 |
| 2022/11/02 | 5,850 | 5,950 | 5,830 | 5,930 | +40 | +0.7% | 113,600 |
| 2022/11/01 | 5,940 | 5,980 | 5,870 | 5,890 | -80 | -1.3% | 106,000 |
| 2022/10/31 | 5,980 | 6,020 | 5,920 | 5,970 | +60 | +1% | 161,200 |
| 2022/10/28 | 5,870 | 5,920 | 5,800 | 5,910 | +10 | +0.2% | 350,700 |
| 2022/10/27 | 5,890 | 5,940 | 5,870 | 5,900 | +10 | +0.2% | 155,200 |
| 2022/10/26 | 5,820 | 5,920 | 5,820 | 5,890 | +100 | +1.7% | 177,900 |
| 2022/10/25 | 5,900 | 5,900 | 5,790 | 5,790 | -20 | -0.3% | 130,500 |
| 2022/10/24 | 6,050 | 6,050 | 5,810 | 5,810 | -200 | -3.3% | 235,900 |
| 2022/10/21 | 6,130 | 6,150 | 5,980 | 6,010 | -160 | -2.6% | 188,600 |
| 2022/10/20 | 6,090 | 6,190 | 6,070 | 6,170 | +70 | +1.1% | 157,700 |
| 2022/10/19 | 6,100 | 6,190 | 6,090 | 6,100 | +20 | +0.3% | 137,300 |
| 2022/10/18 | 6,120 | 6,150 | 6,070 | 6,080 | +10 | +0.2% | 128,300 |
| 2022/10/17 | 6,100 | 6,130 | 6,070 | 6,070 | -20 | -0.3% | 198,700 |
| 2022/10/14 | 6,130 | 6,150 | 6,040 | 6,090 | +60 | +1% | 220,700 |
| 2022/10/13 | 6,110 | 6,120 | 5,960 | 6,030 | -110 | -1.8% | 300,500 |
| 2022/10/12 | 5,920 | 6,170 | 5,920 | 6,140 | +290 | +5% | 430,400 |
| 2022/10/11 | 5,960 | 6,030 | 5,840 | 5,850 | -90 | -1.5% | 301,900 |
| 2022/10/07 | 5,910 | 6,010 | 5,890 | 5,940 | -50 | -0.8% | 262,100 |
| 2022/10/06 | 6,020 | 6,170 | 5,980 | 5,990 | -210 | -3.4% | 404,100 |
| 2022/10/05 | 6,130 | 6,230 | 6,070 | 6,200 | +80 | +1.3% | 343,700 |
| 2022/10/04 | 5,790 | 6,120 | 5,780 | 6,120 | +400 | +7% | 405,000 |
| 2022/10/03 | 5,840 | 5,840 | 5,660 | 5,720 | -90 | -1.5% | 365,100 |
| 2022/09/30 | 5,610 | 5,900 | 5,610 | 5,810 | +40 | +0.7% | 441,200 |
| 2022/09/29 | 5,820 | 5,870 | 5,720 | 5,770 | -40 | -0.7% | 443,500 |
| 2022/09/28 | 5,850 | 5,930 | 5,720 | 5,810 | -440 | -7% | 1,241,600 |
| 2022/09/27 | 6,090 | 6,290 | 6,070 | 6,250 | +230 | +3.8% | 525,200 |
| 2022/09/26 | 5,990 | 6,100 | 5,980 | 6,020 | -10 | -0.2% | 380,400 |
| 2022/09/22 | 6,130 | 6,170 | 5,970 | 6,030 | -50 | -0.8% | 238,800 |
| 2022/09/21 | 6,100 | 6,140 | 6,040 | 6,080 | +70 | +1.2% | 257,900 |
| 2022/09/20 | 5,980 | 6,040 | 5,950 | 6,010 | -60 | -1% | 170,100 |
| 2022/09/16 | 6,010 | 6,080 | 5,970 | 6,070 | +50 | +0.8% | 225,400 |
| 2022/09/15 | 6,050 | 6,050 | 5,970 | 6,020 | -30 | -0.5% | 169,300 |
| 2022/09/14 | 6,040 | 6,070 | 6,010 | 6,050 | -100 | -1.6% | 216,100 |
| 2022/09/13 | 5,990 | 6,150 | 5,990 | 6,150 | +150 | +2.5% | 214,200 |
| 2022/09/12 | 5,910 | 6,040 | 5,850 | 6,000 | +130 | +2.2% | 225,500 |
| 2022/09/09 | 5,900 | 5,990 | 5,860 | 5,870 | -100 | -1.7% | 218,100 |
| 2022/09/08 | 5,860 | 5,970 | 5,850 | 5,970 | +210 | +3.6% | 185,900 |
| 2022/09/07 | 5,700 | 5,780 | 5,660 | 5,760 | +40 | +0.7% | 224,900 |
| 2022/09/06 | 5,850 | 5,860 | 5,680 | 5,720 | -170 | -2.9% | 422,600 |
| 2022/09/05 | 5,930 | 5,930 | 5,880 | 5,890 | -110 | -1.8% | 201,500 |
| 2022/09/02 | 5,970 | 6,030 | 5,950 | 6,000 | +40 | +0.7% | 301,000 |
| 2022/09/01 | 5,940 | 5,980 | 5,920 | 5,960 | +40 | +0.7% | 255,600 |
| 2022/08/31 | 5,970 | 6,000 | 5,860 | 5,920 | -100 | -1.7% | 271,700 |
| 2022/08/30 | 5,970 | 6,030 | 5,920 | 6,020 | +40 | +0.7% | 98,300 |
701～
750
件表示中 / 6191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% | 22.22倍 | 2.67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 |
| すかいＨＤ | 298,200円 | +10.9% | +3.9% | 0.67% | 45.84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 |
市場注目の銘柄
チャート関連のコラム
