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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 8,860 | 8,910 | 8,770 | 8,770 | -90 | -1% | 131,200 |
| 2021/03/30 | 8,900 | 8,910 | 8,820 | 8,860 | -110 | -1.2% | 189,500 |
| 2021/03/29 | 8,750 | 9,000 | 8,740 | 8,970 | +240 | +2.7% | 275,200 |
| 2021/03/26 | 8,570 | 8,750 | 8,540 | 8,730 | +260 | +3.1% | 190,300 |
| 2021/03/25 | 8,450 | 8,530 | 8,430 | 8,470 | +20 | +0.2% | 134,600 |
| 2021/03/24 | 8,480 | 8,580 | 8,420 | 8,450 | -180 | -2.1% | 202,300 |
| 2021/03/23 | 8,650 | 8,730 | 8,630 | 8,630 | -40 | -0.5% | 128,200 |
| 2021/03/22 | 8,660 | 8,730 | 8,620 | 8,670 | +10 | +0.1% | 210,800 |
| 2021/03/19 | 8,570 | 8,770 | 8,550 | 8,660 | -30 | -0.3% | 311,400 |
| 2021/03/18 | 8,540 | 8,720 | 8,440 | 8,690 | +10 | +0.1% | 217,800 |
| 2021/03/17 | 8,610 | 8,710 | 8,600 | 8,680 | +20 | +0.2% | 167,800 |
| 2021/03/16 | 8,520 | 8,660 | 8,490 | 8,660 | +90 | +1.1% | 162,600 |
| 2021/03/15 | 8,480 | 8,570 | 8,420 | 8,570 | +120 | +1.4% | 169,700 |
| 2021/03/12 | 8,250 | 8,460 | 8,200 | 8,450 | +150 | +1.8% | 276,900 |
| 2021/03/11 | 8,150 | 8,440 | 8,090 | 8,300 | +380 | +4.8% | 429,800 |
| 2021/03/10 | 7,960 | 8,050 | 7,900 | 7,920 | -60 | -0.8% | 215,700 |
| 2021/03/09 | 7,900 | 7,990 | 7,870 | 7,980 | +60 | +0.8% | 212,100 |
| 2021/03/08 | 7,910 | 8,070 | 7,890 | 7,920 | +70 | +0.9% | 274,900 |
| 2021/03/05 | 7,700 | 7,860 | 7,660 | 7,850 | +150 | +1.9% | 236,600 |
| 2021/03/04 | 7,570 | 7,710 | 7,550 | 7,700 | +20 | +0.3% | 214,600 |
| 2021/03/03 | 7,680 | 7,710 | 7,600 | 7,680 | ±0 | ±0% | 188,900 |
| 2021/03/02 | 7,740 | 7,740 | 7,580 | 7,680 | ±0 | ±0% | 283,700 |
| 2021/03/01 | 7,530 | 7,680 | 7,510 | 7,680 | +260 | +3.5% | 188,700 |
| 2021/02/26 | 7,560 | 7,560 | 7,410 | 7,420 | -140 | -1.9% | 247,600 |
| 2021/02/25 | 7,600 | 7,610 | 7,460 | 7,560 | +30 | +0.4% | 388,200 |
| 2021/02/24 | 7,480 | 7,550 | 7,410 | 7,530 | +80 | +1.1% | 681,700 |
| 2021/02/22 | 7,420 | 7,490 | 7,390 | 7,450 | +110 | +1.5% | 329,300 |
| 2021/02/19 | 7,370 | 7,380 | 7,270 | 7,340 | -30 | -0.4% | 374,800 |
| 2021/02/18 | 7,290 | 7,490 | 7,290 | 7,370 | -20 | -0.3% | 284,100 |
| 2021/02/17 | 7,410 | 7,440 | 7,380 | 7,390 | -30 | -0.4% | 180,400 |
| 2021/02/16 | 7,420 | 7,460 | 7,350 | 7,420 | +70 | +1% | 180,300 |
| 2021/02/15 | 7,360 | 7,400 | 7,270 | 7,350 | +60 | +0.8% | 203,400 |
| 2021/02/12 | 7,480 | 7,520 | 7,280 | 7,290 | -190 | -2.5% | 283,600 |
| 2021/02/10 | 7,520 | 7,560 | 7,440 | 7,480 | -30 | -0.4% | 186,600 |
| 2021/02/09 | 7,390 | 7,520 | 7,350 | 7,510 | +130 | +1.8% | 194,600 |
| 2021/02/08 | 7,320 | 7,430 | 7,290 | 7,380 | +150 | +2.1% | 198,000 |
| 2021/02/05 | 7,110 | 7,270 | 7,060 | 7,230 | +210 | +3% | 264,200 |
| 2021/02/04 | 7,050 | 7,070 | 6,990 | 7,020 | -20 | -0.3% | 194,200 |
| 2021/02/03 | 6,920 | 7,040 | 6,920 | 7,040 | +120 | +1.7% | 147,500 |
| 2021/02/02 | 6,870 | 6,930 | 6,860 | 6,920 | +30 | +0.4% | 120,200 |
| 2021/02/01 | 6,890 | 6,950 | 6,880 | 6,890 | ±0 | ±0% | 164,900 |
| 2021/01/29 | 7,030 | 7,060 | 6,890 | 6,890 | -160 | -2.3% | 266,400 |
| 2021/01/28 | 7,070 | 7,130 | 7,030 | 7,050 | -130 | -1.8% | 211,400 |
| 2021/01/27 | 7,330 | 7,370 | 7,180 | 7,180 | -90 | -1.2% | 179,500 |
| 2021/01/26 | 7,220 | 7,310 | 7,180 | 7,270 | -10 | -0.1% | 143,700 |
| 2021/01/25 | 7,190 | 7,280 | 7,160 | 7,280 | +100 | +1.4% | 161,200 |
| 2021/01/22 | 7,080 | 7,200 | 7,040 | 7,180 | +70 | +1% | 186,600 |
| 2021/01/21 | 7,050 | 7,110 | 7,010 | 7,110 | +110 | +1.6% | 170,800 |
| 2021/01/20 | 7,000 | 7,020 | 6,960 | 7,000 | +60 | +0.9% | 119,800 |
| 2021/01/19 | 7,080 | 7,080 | 6,920 | 6,940 | -110 | -1.6% | 133,800 |
1001～
1050
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
