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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 4,890 | 5,120 | 4,890 | 5,030 | -30 | -0.6% | 251,300 |
| 2022/06/15 | 5,100 | 5,130 | 5,040 | 5,060 | -130 | -2.5% | 311,800 |
| 2022/06/14 | 5,200 | 5,260 | 5,150 | 5,190 | -70 | -1.3% | 200,400 |
| 2022/06/13 | 5,220 | 5,280 | 5,180 | 5,260 | +40 | +0.8% | 191,200 |
| 2022/06/10 | 5,240 | 5,290 | 5,170 | 5,220 | -100 | -1.9% | 186,500 |
| 2022/06/09 | 5,360 | 5,380 | 5,310 | 5,320 | -110 | -2% | 157,100 |
| 2022/06/08 | 5,370 | 5,470 | 5,330 | 5,430 | +100 | +1.9% | 255,300 |
| 2022/06/07 | 5,330 | 5,370 | 5,310 | 5,330 | -10 | -0.2% | 117,600 |
| 2022/06/06 | 5,410 | 5,430 | 5,320 | 5,340 | -80 | -1.5% | 172,800 |
| 2022/06/03 | 5,510 | 5,510 | 5,390 | 5,420 | -30 | -0.6% | 107,800 |
| 2022/06/02 | 5,490 | 5,490 | 5,410 | 5,450 | -90 | -1.6% | 121,200 |
| 2022/06/01 | 5,480 | 5,580 | 5,460 | 5,540 | +130 | +2.4% | 293,500 |
| 2022/05/31 | 5,390 | 5,500 | 5,350 | 5,410 | +60 | +1.1% | 433,100 |
| 2022/05/30 | 5,260 | 5,440 | 5,260 | 5,350 | +120 | +2.3% | 414,100 |
| 2022/05/27 | 5,230 | 5,270 | 5,180 | 5,230 | ±0 | ±0% | 135,300 |
| 2022/05/26 | 5,150 | 5,270 | 5,140 | 5,230 | ±0 | ±0% | 182,500 |
| 2022/05/25 | 5,220 | 5,260 | 5,190 | 5,230 | ±0 | ±0% | 166,100 |
| 2022/05/24 | 5,290 | 5,290 | 5,210 | 5,230 | -80 | -1.5% | 116,900 |
| 2022/05/23 | 5,330 | 5,380 | 5,280 | 5,310 | +50 | +1% | 115,100 |
| 2022/05/20 | 5,300 | 5,320 | 5,240 | 5,260 | +60 | +1.2% | 193,300 |
| 2022/05/19 | 5,050 | 5,230 | 5,050 | 5,200 | +30 | +0.6% | 134,100 |
| 2022/05/18 | 5,230 | 5,240 | 5,170 | 5,170 | ±0 | ±0% | 140,700 |
| 2022/05/17 | 5,270 | 5,280 | 5,140 | 5,170 | -50 | -1% | 156,000 |
| 2022/05/16 | 5,190 | 5,270 | 5,190 | 5,220 | +40 | +0.8% | 160,900 |
| 2022/05/13 | 5,140 | 5,210 | 5,120 | 5,180 | +100 | +2% | 332,600 |
| 2022/05/12 | 5,170 | 5,180 | 5,070 | 5,080 | -190 | -3.6% | 275,700 |
| 2022/05/11 | 5,190 | 5,290 | 5,180 | 5,270 | -10 | -0.2% | 211,000 |
| 2022/05/10 | 5,210 | 5,310 | 5,150 | 5,280 | +30 | +0.6% | 333,100 |
| 2022/05/09 | 5,340 | 5,420 | 5,240 | 5,250 | -110 | -2.1% | 309,900 |
| 2022/05/06 | 5,440 | 5,480 | 5,350 | 5,360 | -150 | -2.7% | 484,600 |
| 2022/05/02 | 5,480 | 5,550 | 5,450 | 5,510 | -70 | -1.3% | 233,600 |
| 2022/04/28 | 5,420 | 5,580 | 5,420 | 5,580 | +60 | +1.1% | 172,700 |
| 2022/04/27 | 5,450 | 5,600 | 5,450 | 5,520 | +70 | +1.3% | 346,900 |
| 2022/04/26 | 5,470 | 5,510 | 5,420 | 5,450 | -50 | -0.9% | 146,300 |
| 2022/04/25 | 5,400 | 5,550 | 5,400 | 5,500 | +20 | +0.4% | 158,300 |
| 2022/04/22 | 5,510 | 5,570 | 5,460 | 5,480 | -90 | -1.6% | 166,700 |
| 2022/04/21 | 5,540 | 5,610 | 5,540 | 5,570 | +70 | +1.3% | 179,500 |
| 2022/04/20 | 5,430 | 5,550 | 5,390 | 5,500 | +70 | +1.3% | 221,800 |
| 2022/04/19 | 5,530 | 5,590 | 5,430 | 5,430 | -200 | -3.6% | 222,100 |
| 2022/04/18 | 5,670 | 5,670 | 5,520 | 5,630 | -60 | -1.1% | 163,100 |
| 2022/04/15 | 5,640 | 5,710 | 5,600 | 5,690 | +30 | +0.5% | 168,600 |
| 2022/04/14 | 5,680 | 5,740 | 5,650 | 5,660 | -120 | -2.1% | 199,900 |
| 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 |
801～
850
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
