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 |
|---|---|---|---|---|---|---|---|
| 2026/07/06 | 1,585 | 1,618.5 | 1,581 | 1,610 | +35.5 | +2.3% | 874,000 |
| 2026/07/03 | 1,598 | 1,598.5 | 1,574.5 | 1,574.5 | +11.5 | +0.7% | 820,000 |
| 2026/07/02 | 1,558 | 1,579 | 1,544 | 1,563 | +33.5 | +2.2% | 1,053,200 |
| 2026/07/01 | 1,560 | 1,575 | 1,519 | 1,529.5 | -45.5 | -2.9% | 1,013,800 |
| 2026/06/30 | 1,597.5 | 1,616 | 1,563.5 | 1,575 | -18 | -1.1% | 1,649,600 |
| 2026/06/29 | 1,550 | 1,610 | 1,550 | 1,593 | +47 | +3% | 1,873,800 |
| 2026/06/26 | 1,549.5 | 1,553 | 1,517.5 | 1,546 | +5.5 | +0.4% | 877,600 |
| 2026/06/25 | 1,559.5 | 1,566.5 | 1,537.5 | 1,540.5 | -4.5 | -0.3% | 1,111,000 |
| 2026/06/24 | 1,538 | 1,564 | 1,530.5 | 1,545 | -10 | -0.6% | 1,313,600 |
| 2026/06/23 | 1,559 | 1,572.5 | 1,548.5 | 1,555 | -4 | -0.3% | 1,718,600 |
| 2026/06/22 | 1,582.5 | 1,587 | 1,541.5 | 1,559 | -9.5 | -0.6% | 3,077,400 |
| 2026/06/19 | 1,508.5 | 1,568.5 | 1,496.5 | 1,568.5 | +50 | +3.3% | 4,105,000 |
| 2026/06/18 | 1,515 | 1,533.5 | 1,494 | 1,518.5 | -4 | -0.3% | 1,664,800 |
| 2026/06/17 | 1,524 | 1,583.5 | 1,521 | 1,522.5 | +22.8 | +1.5% | 2,415,000 |
| 2026/06/16 | 1,456 | 1,508 | 1,446 | 1,499.8 | +39.3 | +2.7% | 1,850,400 |
| 2026/06/15 | 1,462.5 | 1,480.5 | 1,450 | 1,460.5 | -2 | -0.1% | 915,600 |
| 2026/06/12 | 1,480.3 | 1,494 | 1,450.5 | 1,462.5 | -21.5 | -1.4% | 1,235,800 |
| 2026/06/11 | 1,505 | 1,520.5 | 1,475 | 1,484 | -13 | -0.9% | 1,123,400 |
| 2026/06/10 | 1,490 | 1,497.8 | 1,474 | 1,497 | +29.3 | +2% | 997,200 |
| 2026/06/09 | 1,486.8 | 1,489.5 | 1,458 | 1,467.8 | -4.3 | -0.3% | 1,472,600 |
| 2026/06/08 | 1,534 | 1,534 | 1,448.3 | 1,472 | +46.8 | +3.3% | 1,834,000 |
| 2026/06/05 | 1,432 | 1,449.8 | 1,418 | 1,425.3 | +0.8 | +0.1% | 920,600 |
| 2026/06/04 | 1,440 | 1,464 | 1,423.8 | 1,424.5 | -0.5 | ±0% | 1,878,800 |
| 2026/06/03 | 1,377.8 | 1,425.3 | 1,376.3 | 1,425 | +31.5 | +2.3% | 1,644,600 |
| 2026/06/02 | 1,370 | 1,399.8 | 1,342.5 | 1,393.5 | +13.8 | +1% | 1,946,600 |
| 2026/06/01 | 1,381 | 1,384 | 1,346.3 | 1,379.8 | +3.5 | +0.3% | 2,866,200 |
| 2026/05/29 | 1,369.8 | 1,404 | 1,364.3 | 1,376.3 | -7.8 | -0.6% | 2,400,400 |
| 2026/05/28 | 1,397.5 | 1,419.8 | 1,377.5 | 1,384 | -2.5 | -0.2% | 1,386,600 |
| 2026/05/27 | 1,375 | 1,392.3 | 1,363.5 | 1,386.5 | -11.3 | -0.8% | 1,527,200 |
| 2026/05/26 | 1,391.3 | 1,403 | 1,380.5 | 1,397.8 | -0.8 | -0.1% | 1,427,400 |
| 2026/05/25 | 1,434.8 | 1,436.5 | 1,378.3 | 1,398.5 | -54.8 | -3.8% | 2,021,600 |
| 2026/05/22 | 1,475.5 | 1,475.5 | 1,451.8 | 1,453.3 | -30 | -2% | 1,144,600 |
| 2026/05/21 | 1,488.8 | 1,497 | 1,474.3 | 1,483.3 | -12 | -0.8% | 1,270,000 |
| 2026/05/20 | 1,537 | 1,541.5 | 1,480.3 | 1,495.3 | -41.3 | -2.7% | 1,127,000 |
| 2026/05/19 | 1,527.5 | 1,551 | 1,514 | 1,536.5 | +23.5 | +1.6% | 1,642,200 |
| 2026/05/18 | 1,556 | 1,576.5 | 1,509 | 1,513 | -27.5 | -1.8% | 1,611,400 |
| 2026/05/15 | 1,500 | 1,542.5 | 1,498.8 | 1,540.5 | +47 | +3.1% | 1,386,600 |
| 2026/05/14 | 1,529 | 1,535.5 | 1,470.3 | 1,493.5 | -28 | -1.8% | 1,494,800 |
| 2026/05/13 | 1,520 | 1,547.5 | 1,517 | 1,521.5 | +10 | +0.7% | 1,249,600 |
| 2026/05/12 | 1,540 | 1,548 | 1,511.5 | 1,511.5 | -40 | -2.6% | 1,102,800 |
| 2026/05/11 | 1,554.5 | 1,566.5 | 1,545 | 1,551.5 | -9 | -0.6% | 1,164,400 |
| 2026/05/08 | 1,569 | 1,570.5 | 1,527 | 1,560.5 | -7.5 | -0.5% | 1,256,400 |
| 2026/05/07 | 1,547 | 1,580.5 | 1,538.5 | 1,568 | +10 | +0.6% | 1,826,200 |
| 2026/05/01 | 1,567.5 | 1,579 | 1,549 | 1,558 | -7 | -0.4% | 1,468,600 |
| 2026/04/30 | 1,604 | 1,619.5 | 1,550 | 1,565 | -57.5 | -3.5% | 1,541,800 |
| 2026/04/28 | 1,598 | 1,624.5 | 1,592.5 | 1,622.5 | +23 | +1.4% | 761,800 |
| 2026/04/27 | 1,596 | 1,608.5 | 1,579 | 1,599.5 | +12 | +0.8% | 1,132,000 |
| 2026/04/24 | 1,616 | 1,624 | 1,580.5 | 1,587.5 | -39 | -2.4% | 1,689,600 |
| 2026/04/23 | 1,666.5 | 1,682 | 1,609.5 | 1,626.5 | -66.5 | -3.9% | 2,069,600 |
| 2026/04/22 | 1,739 | 1,741 | 1,687.5 | 1,693 | -33.5 | -1.9% | 1,322,000 |
51～
100
件表示中 / 6432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 | 127,400円 | +8.1% | +9.9% | 1.37% | 14.46倍 | 1.64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 |
| 丸井Ｇ | 292,700円 | +7.1% | +3.2% | 4.58% | 17.25倍 | 2.09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 |
| コスモス薬品 | 665,200円 | +8.2% | +2.4% | 1.26% | 17.18倍 | 1.86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 |
| トライアル | 373,000円 | +8.2% | +41.7% | 0.46% | 42.80倍 | 3.50倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収 |
| ワークマン | 540,000円 | +14.0% | +9.3% | 1.65% | 19.74倍 | 2.87倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
