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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,058 | 3,084 | 3,056 | 3,072 | +2 | +0.1% | 332,400 |
| 2025/05/22 | 3,060 | 3,111 | 3,044 | 3,070 | +10 | +0.3% | 485,900 |
| 2025/05/21 | 3,119 | 3,120 | 3,042 | 3,060 | -25 | -0.8% | 620,500 |
| 2025/05/20 | 3,123 | 3,123 | 3,066 | 3,085 | -38 | -1.2% | 544,700 |
| 2025/05/19 | 3,194 | 3,200 | 3,114 | 3,123 | -41 | -1.3% | 591,300 |
| 2025/05/16 | 3,230 | 3,242 | 3,160 | 3,164 | -3 | -0.1% | 1,083,700 |
| 2025/05/15 | 3,100 | 3,190 | 3,095 | 3,167 | +89 | +2.9% | 859,700 |
| 2025/05/14 | 3,027 | 3,089 | 3,025 | 3,078 | +59 | +2% | 663,000 |
| 2025/05/13 | 3,094 | 3,102 | 3,002 | 3,019 | -98 | -3.1% | 471,500 |
| 2025/05/12 | 3,094 | 3,142 | 3,089 | 3,117 | +16 | +0.5% | 543,600 |
| 2025/05/09 | 3,111 | 3,132 | 3,075 | 3,101 | +6 | +0.2% | 441,400 |
| 2025/05/08 | 3,078 | 3,123 | 3,067 | 3,095 | +30 | +1% | 670,100 |
| 2025/05/07 | 3,050 | 3,100 | 3,042 | 3,065 | +53 | +1.8% | 525,700 |
| 2025/05/02 | 2,985.5 | 3,032 | 2,985 | 3,012 | -11 | -0.4% | 653,700 |
| 2025/05/01 | 2,994.5 | 3,025 | 2,975.5 | 3,023 | +18 | +0.6% | 570,300 |
| 2025/04/30 | 2,993 | 3,021 | 2,985.5 | 3,005 | +42.5 | +1.4% | 765,800 |
| 2025/04/28 | 2,902.5 | 2,967.5 | 2,891 | 2,962.5 | +81 | +2.8% | 832,500 |
| 2025/04/25 | 2,840.5 | 2,923 | 2,835.5 | 2,881.5 | +45.5 | +1.6% | 845,200 |
| 2025/04/24 | 2,905.5 | 2,921.5 | 2,822 | 2,836 | -115.5 | -3.9% | 997,800 |
| 2025/04/23 | 2,927 | 2,964.5 | 2,920 | 2,951.5 | +1 | ±0% | 824,900 |
| 2025/04/22 | 2,947.5 | 2,972.5 | 2,926 | 2,950.5 | -9.5 | -0.3% | 660,000 |
| 2025/04/21 | 2,941 | 2,979.5 | 2,925 | 2,960 | +47 | +1.6% | 803,000 |
| 2025/04/18 | 2,931.5 | 2,949.5 | 2,897 | 2,913 | -4.5 | -0.2% | 1,126,800 |
| 2025/04/17 | 3,056 | 3,058 | 2,901.5 | 2,917.5 | -162.5 | -5.3% | 1,723,700 |
| 2025/04/16 | 3,023 | 3,095 | 3,001 | 3,080 | +64 | +2.1% | 1,438,800 |
| 2025/04/15 | 3,109 | 3,110 | 3,016 | 3,016 | -104 | -3.3% | 1,025,700 |
| 2025/04/14 | 3,100 | 3,132 | 3,046 | 3,120 | +64 | +2.1% | 1,458,200 |
| 2025/04/11 | 3,051 | 3,080 | 2,994.5 | 3,056 | +150 | +5.2% | 2,346,900 |
| 2025/04/10 | 2,848.5 | 2,906 | 2,775 | 2,906 | +73 | +2.6% | 1,055,400 |
| 2025/04/09 | 2,843.5 | 2,860.5 | 2,810.5 | 2,833 | -10.5 | -0.4% | 882,800 |
| 2025/04/08 | 2,820 | 2,858.5 | 2,775.5 | 2,843.5 | +71.5 | +2.6% | 771,900 |
| 2025/04/07 | 2,696.5 | 2,840 | 2,696.5 | 2,772 | -74.5 | -2.6% | 785,600 |
| 2025/04/04 | 2,800 | 2,863 | 2,791 | 2,846.5 | +40.5 | +1.4% | 800,300 |
| 2025/04/03 | 2,710 | 2,816.5 | 2,708.5 | 2,806 | +18 | +0.6% | 555,800 |
| 2025/04/02 | 2,817.5 | 2,834.5 | 2,767 | 2,788 | -10 | -0.4% | 333,600 |
| 2025/04/01 | 2,850 | 2,870 | 2,794.5 | 2,798 | -15 | -0.5% | 416,300 |
| 2025/03/31 | 2,827.5 | 2,845 | 2,811 | 2,813 | -34.5 | -1.2% | 412,200 |
| 2025/03/28 | 2,851 | 2,862.5 | 2,820.5 | 2,847.5 | -34 | -1.2% | 407,900 |
| 2025/03/27 | 2,855 | 2,884 | 2,835 | 2,881.5 | +47.5 | +1.7% | 447,400 |
| 2025/03/26 | 2,829.5 | 2,854.5 | 2,806.5 | 2,834 | -5.5 | -0.2% | 379,600 |
| 2025/03/25 | 2,801.5 | 2,848.5 | 2,801.5 | 2,839.5 | +26 | +0.9% | 308,700 |
| 2025/03/24 | 2,774 | 2,819.5 | 2,770 | 2,813.5 | +36 | +1.3% | 285,900 |
| 2025/03/21 | 2,801 | 2,810.5 | 2,768.5 | 2,777.5 | -33.5 | -1.2% | 547,600 |
| 2025/03/19 | 2,782.5 | 2,830 | 2,782 | 2,811 | +28.5 | +1% | 314,400 |
| 2025/03/18 | 2,809 | 2,834 | 2,771 | 2,782.5 | -15 | -0.5% | 646,000 |
| 2025/03/17 | 2,800.5 | 2,802.5 | 2,757 | 2,797.5 | -3 | -0.1% | 446,200 |
| 2025/03/14 | 2,768 | 2,802.5 | 2,761.5 | 2,800.5 | +16.5 | +0.6% | 459,100 |
| 2025/03/13 | 2,783.5 | 2,815.5 | 2,770 | 2,784 | -5 | -0.2% | 445,400 |
| 2025/03/12 | 2,734 | 2,826.5 | 2,734 | 2,789 | +62.5 | +2.3% | 711,300 |
| 2025/03/11 | 2,695 | 2,730 | 2,666 | 2,726.5 | -18.5 | -0.7% | 521,200 |
51～
100
件表示中 / 6159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 | 373,900円 | +14.5% | +20.3% | 0.94% | 15.31倍 | 2.70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 | 955,800円 | +4.5% | +0.1% | 0.78% | 24.44倍 | 2.94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 | 288,800円 | +3.1% | +2.1% | 2.42% | 15.71倍 | 1.95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 | 288,000円 | +10.9% | +3.9% | 0.69% | 44.27倍 | 3.78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 |
| 丸井Ｇ | 314,000円 | +7.1% | +5.2% | 4.17% | 20.13倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
