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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 5,690 | 5,790 | 5,660 | 5,780 | +100 | +1.8% | 205,400 |
| 2022/04/12 | 5,850 | 5,910 | 5,640 | 5,680 | -150 | -2.6% | 197,600 |
| 2022/04/11 | 5,940 | 6,030 | 5,810 | 5,830 | +60 | +1% | 313,800 |
| 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 |
801～
850
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 | 2.67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% | 44.47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
