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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,680 | 5,800 | 5,640 | 5,770 | +150 | +2.7% | 290,100 |
| 2022/04/07 | 5,750 | 5,800 | 5,590 | 5,620 | -130 | -2.3% | 283,000 |
| 2022/04/06 | 5,600 | 5,900 | 5,600 | 5,750 | -450 | -7.3% | 739,700 |
| 2022/04/05 | 6,180 | 6,240 | 6,110 | 6,200 | +120 | +2% | 465,500 |
| 2022/04/04 | 5,980 | 6,110 | 5,960 | 6,080 | +90 | +1.5% | 235,200 |
| 2022/04/01 | 5,950 | 6,040 | 5,880 | 5,990 | -60 | -1% | 215,900 |
| 2022/03/31 | 6,080 | 6,160 | 6,010 | 6,050 | -90 | -1.5% | 223,300 |
| 2022/03/30 | 6,300 | 6,310 | 6,070 | 6,140 | -130 | -2.1% | 200,100 |
| 2022/03/29 | 6,180 | 6,300 | 6,140 | 6,270 | +100 | +1.6% | 128,500 |
| 2022/03/28 | 6,250 | 6,250 | 6,160 | 6,170 | -120 | -1.9% | 173,500 |
| 2022/03/25 | 6,240 | 6,330 | 6,220 | 6,290 | +60 | +1% | 163,800 |
| 2022/03/24 | 6,250 | 6,340 | 6,160 | 6,230 | -80 | -1.3% | 163,400 |
| 2022/03/23 | 6,120 | 6,330 | 6,120 | 6,310 | +280 | +4.6% | 242,100 |
| 2022/03/22 | 6,120 | 6,190 | 5,980 | 6,030 | -150 | -2.4% | 326,100 |
| 2022/03/18 | 6,260 | 6,320 | 6,170 | 6,180 | -80 | -1.3% | 197,900 |
| 2022/03/17 | 6,370 | 6,370 | 6,260 | 6,260 | +30 | +0.5% | 163,600 |
| 2022/03/16 | 6,280 | 6,330 | 6,230 | 6,230 | +10 | +0.2% | 222,400 |
| 2022/03/15 | 5,900 | 6,260 | 5,900 | 6,220 | +100 | +1.6% | 222,600 |
| 2022/03/14 | 6,180 | 6,240 | 6,090 | 6,120 | -110 | -1.8% | 175,100 |
| 2022/03/11 | 6,460 | 6,460 | 6,170 | 6,230 | -270 | -4.2% | 206,500 |
| 2022/03/10 | 6,430 | 6,540 | 6,400 | 6,500 | +100 | +1.6% | 155,600 |
| 2022/03/09 | 6,390 | 6,420 | 6,220 | 6,400 | +40 | +0.6% | 176,300 |
| 2022/03/08 | 6,460 | 6,520 | 6,310 | 6,360 | -60 | -0.9% | 178,000 |
| 2022/03/07 | 6,430 | 6,460 | 6,250 | 6,420 | +30 | +0.5% | 195,600 |
| 2022/03/04 | 6,470 | 6,510 | 6,350 | 6,390 | -170 | -2.6% | 154,900 |
| 2022/03/03 | 6,490 | 6,580 | 6,470 | 6,560 | +20 | +0.3% | 132,300 |
| 2022/03/02 | 6,530 | 6,590 | 6,480 | 6,540 | ±0 | ±0% | 137,600 |
| 2022/03/01 | 6,550 | 6,600 | 6,500 | 6,540 | +40 | +0.6% | 114,400 |
| 2022/02/28 | 6,430 | 6,520 | 6,380 | 6,500 | +80 | +1.2% | 187,700 |
| 2022/02/25 | 6,520 | 6,520 | 6,350 | 6,420 | -120 | -1.8% | 255,800 |
| 2022/02/24 | 6,410 | 6,540 | 6,380 | 6,540 | +50 | +0.8% | 740,200 |
| 2022/02/22 | 6,380 | 6,530 | 6,380 | 6,490 | +80 | +1.2% | 306,700 |
| 2022/02/21 | 6,310 | 6,420 | 6,300 | 6,410 | +30 | +0.5% | 448,000 |
| 2022/02/18 | 6,360 | 6,420 | 6,320 | 6,380 | +50 | +0.8% | 414,600 |
| 2022/02/17 | 6,390 | 6,430 | 6,300 | 6,330 | -100 | -1.6% | 273,200 |
| 2022/02/16 | 6,640 | 6,640 | 6,420 | 6,430 | -160 | -2.4% | 236,100 |
| 2022/02/15 | 6,400 | 6,610 | 6,390 | 6,590 | +110 | +1.7% | 233,500 |
| 2022/02/14 | 6,420 | 6,600 | 6,380 | 6,480 | -30 | -0.5% | 360,900 |
| 2022/02/10 | 6,600 | 6,670 | 6,510 | 6,510 | -330 | -4.8% | 558,200 |
| 2022/02/09 | 6,980 | 6,980 | 6,820 | 6,840 | -80 | -1.2% | 154,400 |
| 2022/02/08 | 6,740 | 6,960 | 6,730 | 6,920 | +180 | +2.7% | 202,500 |
| 2022/02/07 | 6,730 | 6,800 | 6,710 | 6,740 | -40 | -0.6% | 133,500 |
| 2022/02/04 | 6,630 | 6,810 | 6,610 | 6,780 | +100 | +1.5% | 170,100 |
| 2022/02/03 | 6,770 | 6,810 | 6,680 | 6,680 | -100 | -1.5% | 140,500 |
| 2022/02/02 | 6,700 | 6,810 | 6,680 | 6,780 | +120 | +1.8% | 175,500 |
| 2022/02/01 | 6,800 | 6,820 | 6,620 | 6,660 | -40 | -0.6% | 171,600 |
| 2022/01/31 | 6,730 | 6,780 | 6,690 | 6,700 | -10 | -0.1% | 152,500 |
| 2022/01/28 | 6,750 | 6,770 | 6,640 | 6,710 | -30 | -0.4% | 239,500 |
| 2022/01/27 | 6,780 | 6,810 | 6,630 | 6,740 | -110 | -1.6% | 224,100 |
| 2022/01/26 | 7,010 | 7,050 | 6,840 | 6,850 | -110 | -1.6% | 158,000 |
751～
800
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
