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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 8,870 | 8,980 | 8,840 | 8,950 | +20 | +0.2% | 134,500 |
| 2021/06/14 | 8,990 | 9,000 | 8,860 | 8,930 | +30 | +0.3% | 163,000 |
| 2021/06/11 | 8,850 | 8,930 | 8,810 | 8,900 | +150 | +1.7% | 192,900 |
| 2021/06/10 | 8,630 | 8,790 | 8,630 | 8,750 | +90 | +1% | 145,500 |
| 2021/06/09 | 8,540 | 8,700 | 8,540 | 8,660 | +110 | +1.3% | 112,000 |
| 2021/06/08 | 8,510 | 8,620 | 8,450 | 8,550 | +110 | +1.3% | 119,500 |
| 2021/06/07 | 8,440 | 8,460 | 8,300 | 8,440 | -30 | -0.4% | 188,500 |
| 2021/06/04 | 8,410 | 8,520 | 8,380 | 8,470 | +60 | +0.7% | 188,800 |
| 2021/06/03 | 8,420 | 8,500 | 8,380 | 8,410 | -70 | -0.8% | 148,800 |
| 2021/06/02 | 8,560 | 8,570 | 8,300 | 8,480 | -100 | -1.2% | 190,700 |
| 2021/06/01 | 8,630 | 8,680 | 8,560 | 8,580 | -40 | -0.5% | 125,200 |
| 2021/05/31 | 8,630 | 8,730 | 8,600 | 8,620 | -40 | -0.5% | 151,600 |
| 2021/05/28 | 8,570 | 8,730 | 8,570 | 8,660 | +90 | +1.1% | 170,500 |
| 2021/05/27 | 8,560 | 8,660 | 8,500 | 8,570 | -80 | -0.9% | 431,500 |
| 2021/05/26 | 8,570 | 8,670 | 8,560 | 8,650 | +140 | +1.6% | 120,500 |
| 2021/05/25 | 8,720 | 8,740 | 8,500 | 8,510 | -250 | -2.9% | 148,400 |
| 2021/05/24 | 8,650 | 8,820 | 8,650 | 8,760 | +30 | +0.3% | 146,400 |
| 2021/05/21 | 8,670 | 8,760 | 8,600 | 8,730 | +110 | +1.3% | 184,300 |
| 2021/05/20 | 8,630 | 8,670 | 8,600 | 8,620 | -40 | -0.5% | 155,800 |
| 2021/05/19 | 8,610 | 8,660 | 8,510 | 8,660 | +50 | +0.6% | 109,600 |
| 2021/05/18 | 8,690 | 8,690 | 8,590 | 8,610 | ±0 | ±0% | 95,900 |
| 2021/05/17 | 8,630 | 8,670 | 8,570 | 8,610 | +60 | +0.7% | 147,800 |
| 2021/05/14 | 8,390 | 8,580 | 8,350 | 8,550 | +210 | +2.5% | 122,700 |
| 2021/05/13 | 8,340 | 8,470 | 8,300 | 8,340 | +10 | +0.1% | 120,300 |
| 2021/05/12 | 8,270 | 8,370 | 8,190 | 8,330 | +50 | +0.6% | 328,300 |
| 2021/05/11 | 8,570 | 8,590 | 8,250 | 8,280 | -350 | -4.1% | 234,300 |
| 2021/05/10 | 8,500 | 8,650 | 8,410 | 8,630 | +80 | +0.9% | 113,900 |
| 2021/05/07 | 8,550 | 8,600 | 8,500 | 8,550 | +80 | +0.9% | 85,000 |
| 2021/05/06 | 8,550 | 8,680 | 8,470 | 8,470 | +70 | +0.8% | 272,300 |
| 2021/04/30 | 8,440 | 8,480 | 8,370 | 8,400 | +40 | +0.5% | 159,400 |
| 2021/04/28 | 8,610 | 8,630 | 8,330 | 8,360 | -210 | -2.5% | 229,700 |
| 2021/04/27 | 8,690 | 8,740 | 8,570 | 8,570 | -150 | -1.7% | 117,300 |
| 2021/04/26 | 8,830 | 8,860 | 8,700 | 8,720 | -140 | -1.6% | 203,800 |
| 2021/04/23 | 8,670 | 8,890 | 8,650 | 8,860 | +210 | +2.4% | 162,200 |
| 2021/04/22 | 8,630 | 8,720 | 8,600 | 8,650 | +120 | +1.4% | 156,200 |
| 2021/04/21 | 8,510 | 8,550 | 8,430 | 8,530 | +20 | +0.2% | 120,300 |
| 2021/04/20 | 8,760 | 8,760 | 8,500 | 8,510 | -270 | -3.1% | 135,200 |
| 2021/04/19 | 8,810 | 8,880 | 8,780 | 8,780 | -30 | -0.3% | 96,300 |
| 2021/04/16 | 8,750 | 8,860 | 8,740 | 8,810 | -10 | -0.1% | 115,200 |
| 2021/04/15 | 8,900 | 8,900 | 8,800 | 8,820 | -40 | -0.5% | 119,800 |
| 2021/04/14 | 8,780 | 8,900 | 8,660 | 8,860 | +90 | +1% | 194,300 |
| 2021/04/13 | 8,530 | 8,800 | 8,480 | 8,770 | +290 | +3.4% | 245,500 |
| 2021/04/12 | 8,520 | 8,530 | 8,390 | 8,480 | -20 | -0.2% | 142,000 |
| 2021/04/09 | 8,610 | 8,640 | 8,500 | 8,500 | -100 | -1.2% | 160,400 |
| 2021/04/08 | 8,840 | 8,840 | 8,540 | 8,600 | -300 | -3.4% | 352,600 |
| 2021/04/07 | 8,430 | 8,910 | 8,360 | 8,900 | +190 | +2.2% | 349,800 |
| 2021/04/06 | 8,840 | 8,880 | 8,690 | 8,710 | -70 | -0.8% | 265,600 |
| 2021/04/05 | 8,900 | 8,910 | 8,750 | 8,780 | -70 | -0.8% | 152,500 |
| 2021/04/02 | 8,840 | 8,890 | 8,800 | 8,850 | +20 | +0.2% | 111,500 |
| 2021/04/01 | 8,820 | 8,870 | 8,770 | 8,830 | +60 | +0.7% | 129,800 |
951～
1000
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
