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 |
|---|---|---|---|---|---|---|---|
| 2021/11/02 | 8,250 | 8,280 | 8,160 | 8,210 | -90 | -1.1% | 82,400 |
| 2021/11/01 | 8,280 | 8,300 | 8,170 | 8,300 | +140 | +1.7% | 72,400 |
| 2021/10/29 | 8,090 | 8,170 | 7,970 | 8,160 | +70 | +0.9% | 105,800 |
| 2021/10/28 | 8,080 | 8,130 | 8,010 | 8,090 | -30 | -0.4% | 89,300 |
| 2021/10/27 | 8,100 | 8,240 | 8,100 | 8,120 | -60 | -0.7% | 93,800 |
| 2021/10/26 | 8,000 | 8,180 | 7,970 | 8,180 | +160 | +2% | 64,900 |
| 2021/10/25 | 8,110 | 8,120 | 7,980 | 8,020 | -140 | -1.7% | 92,500 |
| 2021/10/22 | 8,230 | 8,310 | 8,150 | 8,160 | -200 | -2.4% | 138,300 |
| 2021/10/21 | 8,400 | 8,430 | 8,350 | 8,360 | +20 | +0.2% | 114,300 |
| 2021/10/20 | 8,420 | 8,440 | 8,310 | 8,340 | -80 | -1% | 121,100 |
| 2021/10/19 | 8,330 | 8,430 | 8,310 | 8,420 | +200 | +2.4% | 138,400 |
| 2021/10/18 | 8,330 | 8,340 | 8,170 | 8,220 | -80 | -1% | 121,100 |
| 2021/10/15 | 8,180 | 8,310 | 8,180 | 8,300 | +150 | +1.8% | 94,500 |
| 2021/10/14 | 8,010 | 8,200 | 7,980 | 8,150 | +200 | +2.5% | 127,100 |
| 2021/10/13 | 7,890 | 7,990 | 7,880 | 7,950 | +60 | +0.8% | 107,700 |
| 2021/10/12 | 8,000 | 8,030 | 7,890 | 7,890 | -160 | -2% | 109,200 |
| 2021/10/11 | 8,030 | 8,050 | 7,930 | 8,050 | -20 | -0.2% | 116,400 |
| 2021/10/08 | 8,040 | 8,100 | 7,960 | 8,070 | +50 | +0.6% | 103,100 |
| 2021/10/07 | 8,050 | 8,090 | 7,980 | 8,020 | +20 | +0.3% | 78,800 |
| 2021/10/06 | 7,960 | 8,080 | 7,920 | 8,000 | +70 | +0.9% | 117,600 |
| 2021/10/05 | 8,020 | 8,050 | 7,870 | 7,930 | -90 | -1.1% | 124,800 |
| 2021/10/04 | 8,010 | 8,150 | 8,000 | 8,020 | -30 | -0.4% | 134,200 |
| 2021/10/01 | 8,130 | 8,150 | 7,940 | 8,050 | -100 | -1.2% | 183,500 |
| 2021/09/30 | 8,270 | 8,360 | 8,110 | 8,150 | -200 | -2.4% | 241,600 |
| 2021/09/29 | 8,250 | 8,420 | 8,150 | 8,350 | -60 | -0.7% | 307,800 |
| 2021/09/28 | 8,390 | 8,460 | 8,250 | 8,410 | -90 | -1.1% | 256,400 |
| 2021/09/27 | 8,560 | 8,650 | 8,490 | 8,500 | -90 | -1% | 158,300 |
| 2021/09/24 | 8,540 | 8,670 | 8,400 | 8,590 | -100 | -1.2% | 298,000 |
| 2021/09/22 | 8,720 | 8,830 | 8,690 | 8,690 | -50 | -0.6% | 105,400 |
| 2021/09/21 | 8,600 | 8,750 | 8,560 | 8,740 | +30 | +0.3% | 141,400 |
| 2021/09/17 | 8,600 | 8,730 | 8,530 | 8,710 | +50 | +0.6% | 170,900 |
| 2021/09/16 | 8,600 | 8,660 | 8,520 | 8,660 | +10 | +0.1% | 107,600 |
| 2021/09/15 | 8,730 | 8,740 | 8,620 | 8,650 | -130 | -1.5% | 103,800 |
| 2021/09/14 | 8,710 | 8,780 | 8,660 | 8,780 | +50 | +0.6% | 113,000 |
| 2021/09/13 | 8,790 | 8,790 | 8,630 | 8,730 | -120 | -1.4% | 138,900 |
| 2021/09/10 | 8,630 | 8,850 | 8,610 | 8,850 | +260 | +3% | 161,300 |
| 2021/09/09 | 8,600 | 8,710 | 8,580 | 8,590 | -10 | -0.1% | 110,000 |
| 2021/09/08 | 8,590 | 8,690 | 8,550 | 8,600 | +140 | +1.7% | 142,500 |
| 2021/09/07 | 8,270 | 8,470 | 8,270 | 8,460 | +200 | +2.4% | 229,300 |
| 2021/09/06 | 8,340 | 8,370 | 8,180 | 8,260 | -120 | -1.4% | 239,800 |
| 2021/09/03 | 8,390 | 8,470 | 8,350 | 8,380 | -80 | -0.9% | 185,000 |
| 2021/09/02 | 8,380 | 8,480 | 8,360 | 8,460 | +120 | +1.4% | 94,600 |
| 2021/09/01 | 8,470 | 8,500 | 8,330 | 8,340 | -160 | -1.9% | 176,400 |
| 2021/08/31 | 8,550 | 8,550 | 8,450 | 8,500 | -50 | -0.6% | 103,200 |
| 2021/08/30 | 8,400 | 8,550 | 8,380 | 8,550 | +70 | +0.8% | 107,000 |
| 2021/08/27 | 8,530 | 8,610 | 8,440 | 8,480 | -140 | -1.6% | 140,100 |
| 2021/08/26 | 8,570 | 8,670 | 8,550 | 8,620 | +30 | +0.3% | 118,900 |
| 2021/08/25 | 8,650 | 8,720 | 8,530 | 8,590 | -190 | -2.2% | 186,500 |
| 2021/08/24 | 8,770 | 8,830 | 8,670 | 8,780 | -70 | -0.8% | 199,800 |
| 2021/08/23 | 8,950 | 8,970 | 8,850 | 8,850 | -10 | -0.1% | 83,800 |
951～
1000
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
