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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,730.5 | 2,742 | 2,690.5 | 2,700.5 | -2.5 | -0.1% | 426,900 |
| 2025/02/17 | 2,688 | 2,731 | 2,682 | 2,703 | +21 | +0.8% | 545,500 |
| 2025/02/14 | 2,664.5 | 2,697.5 | 2,655 | 2,682 | +34.5 | +1.3% | 524,000 |
| 2025/02/13 | 2,626 | 2,660 | 2,615 | 2,647.5 | +21.5 | +0.8% | 316,600 |
| 2025/02/12 | 2,609.5 | 2,632 | 2,607 | 2,626 | +13.5 | +0.5% | 324,500 |
| 2025/02/10 | 2,613 | 2,617.5 | 2,587 | 2,612.5 | -0.5 | ±0% | 369,600 |
| 2025/02/07 | 2,668 | 2,679.5 | 2,613 | 2,613 | -50 | -1.9% | 277,400 |
| 2025/02/06 | 2,646 | 2,677 | 2,642.5 | 2,663 | +43.5 | +1.7% | 454,400 |
| 2025/02/05 | 2,626 | 2,640 | 2,606.5 | 2,619.5 | -6.5 | -0.2% | 293,200 |
| 2025/02/04 | 2,691 | 2,697.5 | 2,620 | 2,626 | -50.5 | -1.9% | 359,200 |
| 2025/02/03 | 2,698.5 | 2,698.5 | 2,640 | 2,676.5 | -24 | -0.9% | 582,100 |
| 2025/01/31 | 2,716.5 | 2,720.5 | 2,698.5 | 2,700.5 | +0.5 | ±0% | 337,900 |
| 2025/01/30 | 2,676 | 2,716.5 | 2,665 | 2,700 | +37 | +1.4% | 529,500 |
| 2025/01/29 | 2,660 | 2,679.5 | 2,636.5 | 2,663 | -7.5 | -0.3% | 287,000 |
| 2025/01/28 | 2,675 | 2,704 | 2,663.5 | 2,670.5 | +40.5 | +1.5% | 585,500 |
| 2025/01/27 | 2,606 | 2,630 | 2,582.5 | 2,630 | +46.5 | +1.8% | 402,600 |
| 2025/01/24 | 2,588 | 2,609.5 | 2,565.5 | 2,583.5 | +9.5 | +0.4% | 508,500 |
| 2025/01/23 | 2,584 | 2,596.5 | 2,566.5 | 2,574 | -11 | -0.4% | 493,000 |
| 2025/01/22 | 2,550 | 2,585 | 2,529 | 2,585 | +26 | +1% | 579,800 |
| 2025/01/21 | 2,544.5 | 2,564.5 | 2,530 | 2,559 | +34.5 | +1.4% | 411,000 |
| 2025/01/20 | 2,529 | 2,551.5 | 2,522.5 | 2,524.5 | -4.5 | -0.2% | 460,800 |
| 2025/01/17 | 2,557.5 | 2,561.5 | 2,515 | 2,529 | -28.5 | -1.1% | 670,900 |
| 2025/01/16 | 2,468.5 | 2,576.5 | 2,455 | 2,557.5 | +66 | +2.6% | 953,500 |
| 2025/01/15 | 2,508 | 2,516 | 2,464.5 | 2,491.5 | -5 | -0.2% | 717,200 |
| 2025/01/14 | 2,526 | 2,526 | 2,396 | 2,496.5 | -36.5 | -1.4% | 1,315,100 |
| 2025/01/10 | 2,400 | 2,558 | 2,372.5 | 2,533 | +57 | +2.3% | 1,777,300 |
| 2025/01/09 | 2,520.5 | 2,520.5 | 2,470 | 2,476 | -18 | -0.7% | 948,300 |
| 2025/01/08 | 2,476.5 | 2,509.5 | 2,453.5 | 2,494 | +8.5 | +0.3% | 579,200 |
| 2025/01/07 | 2,476.5 | 2,492 | 2,465 | 2,485.5 | +24 | +1% | 586,400 |
| 2025/01/06 | 2,474 | 2,500.5 | 2,450 | 2,461.5 | -6 | -0.2% | 679,600 |
| 2024/12/30 | 2,477 | 2,479.5 | 2,446 | 2,467.5 | +3.5 | +0.1% | 383,800 |
| 2024/12/27 | 2,451 | 2,466 | 2,446.5 | 2,464 | +24 | +1% | 439,300 |
| 2024/12/26 | 2,408 | 2,440 | 2,400 | 2,440 | +31.5 | +1.3% | 452,200 |
| 2024/12/25 | 2,456 | 2,465 | 2,395 | 2,408.5 | -57.5 | -2.3% | 399,900 |
| 2024/12/24 | 2,422 | 2,481.5 | 2,416 | 2,466 | +28 | +1.1% | 533,800 |
| 2024/12/23 | 2,443.5 | 2,455.5 | 2,422 | 2,438 | -6 | -0.2% | 461,700 |
| 2024/12/20 | 2,471.5 | 2,475 | 2,430.5 | 2,444 | -23.5 | -1% | 510,300 |
| 2024/12/19 | 2,515.5 | 2,519 | 2,452 | 2,467.5 | -22.5 | -0.9% | 464,400 |
| 2024/12/18 | 2,507.5 | 2,507.5 | 2,473.5 | 2,490 | +1.5 | +0.1% | 422,900 |
| 2024/12/17 | 2,460 | 2,509.5 | 2,455 | 2,488.5 | +6 | +0.2% | 542,400 |
| 2024/12/16 | 2,527 | 2,527 | 2,475.5 | 2,482.5 | -56.5 | -2.2% | 362,000 |
| 2024/12/13 | 2,524 | 2,559 | 2,518 | 2,539 | +9.5 | +0.4% | 430,500 |
| 2024/12/12 | 2,560 | 2,562.5 | 2,505 | 2,529.5 | -19 | -0.7% | 443,800 |
| 2024/12/11 | 2,525.5 | 2,550.5 | 2,516.5 | 2,548.5 | +25.5 | +1% | 243,000 |
| 2024/12/10 | 2,558 | 2,560 | 2,507.5 | 2,523 | -28.5 | -1.1% | 495,500 |
| 2024/12/09 | 2,561.5 | 2,579.5 | 2,532.5 | 2,551.5 | -5 | -0.2% | 480,200 |
| 2024/12/06 | 2,585 | 2,605 | 2,542.5 | 2,556.5 | -23 | -0.9% | 369,000 |
| 2024/12/05 | 2,585 | 2,595.5 | 2,535 | 2,579.5 | +6.5 | +0.3% | 311,200 |
| 2024/12/04 | 2,552 | 2,596.5 | 2,552 | 2,573 | +17.5 | +0.7% | 256,600 |
| 2024/12/03 | 2,524.5 | 2,588 | 2,523 | 2,555.5 | +45.5 | +1.8% | 480,700 |
51～
100
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
