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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 8,770 | 8,890 | 8,760 | 8,860 | +150 | +1.7% | 88,600 |
| 2021/08/19 | 8,630 | 8,790 | 8,620 | 8,710 | ±0 | ±0% | 88,600 |
| 2021/08/18 | 8,520 | 8,770 | 8,510 | 8,710 | +200 | +2.4% | 126,300 |
| 2021/08/17 | 8,490 | 8,600 | 8,480 | 8,510 | +110 | +1.3% | 90,100 |
| 2021/08/16 | 8,550 | 8,550 | 8,400 | 8,400 | -60 | -0.7% | 122,700 |
| 2021/08/13 | 8,300 | 8,460 | 8,290 | 8,460 | +150 | +1.8% | 100,400 |
| 2021/08/12 | 8,300 | 8,310 | 8,210 | 8,310 | +90 | +1.1% | 64,400 |
| 2021/08/11 | 8,270 | 8,300 | 8,200 | 8,220 | -20 | -0.2% | 90,500 |
| 2021/08/10 | 8,160 | 8,290 | 8,160 | 8,240 | +100 | +1.2% | 119,300 |
| 2021/08/06 | 8,150 | 8,210 | 8,120 | 8,140 | -10 | -0.1% | 66,400 |
| 2021/08/05 | 8,180 | 8,210 | 8,150 | 8,150 | -80 | -1% | 105,400 |
| 2021/08/04 | 8,110 | 8,270 | 8,080 | 8,230 | +110 | +1.4% | 200,900 |
| 2021/08/03 | 8,170 | 8,230 | 8,100 | 8,120 | -60 | -0.7% | 84,100 |
| 2021/08/02 | 8,220 | 8,290 | 8,180 | 8,180 | +110 | +1.4% | 142,200 |
| 2021/07/30 | 7,990 | 8,160 | 7,970 | 8,070 | +110 | +1.4% | 165,600 |
| 2021/07/29 | 8,000 | 8,050 | 7,910 | 7,960 | -120 | -1.5% | 139,800 |
| 2021/07/28 | 8,210 | 8,230 | 8,010 | 8,080 | -230 | -2.8% | 119,600 |
| 2021/07/27 | 8,210 | 8,320 | 8,200 | 8,310 | +70 | +0.8% | 126,000 |
| 2021/07/26 | 8,260 | 8,330 | 8,220 | 8,240 | +120 | +1.5% | 183,100 |
| 2021/07/21 | 8,030 | 8,160 | 8,000 | 8,120 | +80 | +1% | 166,000 |
| 2021/07/20 | 7,880 | 8,060 | 7,870 | 8,040 | +120 | +1.5% | 136,500 |
| 2021/07/19 | 7,910 | 7,970 | 7,900 | 7,920 | -60 | -0.8% | 112,900 |
| 2021/07/16 | 7,860 | 8,010 | 7,840 | 7,980 | +60 | +0.8% | 132,300 |
| 2021/07/15 | 8,050 | 8,050 | 7,910 | 7,920 | -30 | -0.4% | 164,800 |
| 2021/07/14 | 8,030 | 8,060 | 7,910 | 7,950 | -110 | -1.4% | 188,900 |
| 2021/07/13 | 7,890 | 8,070 | 7,860 | 8,060 | +270 | +3.5% | 217,400 |
| 2021/07/12 | 7,850 | 7,920 | 7,730 | 7,790 | -10 | -0.1% | 256,000 |
| 2021/07/09 | 7,700 | 7,840 | 7,700 | 7,800 | -40 | -0.5% | 235,300 |
| 2021/07/08 | 7,950 | 8,030 | 7,840 | 7,840 | -60 | -0.8% | 281,200 |
| 2021/07/07 | 7,850 | 7,930 | 7,830 | 7,900 | +10 | +0.1% | 218,300 |
| 2021/07/06 | 7,880 | 7,920 | 7,830 | 7,890 | +90 | +1.2% | 146,400 |
| 2021/07/05 | 7,890 | 7,900 | 7,790 | 7,800 | -40 | -0.5% | 204,900 |
| 2021/07/02 | 8,050 | 8,110 | 7,830 | 7,840 | -270 | -3.3% | 282,000 |
| 2021/07/01 | 7,950 | 8,130 | 7,760 | 8,110 | +10 | +0.1% | 528,200 |
| 2021/06/30 | 8,090 | 8,280 | 8,050 | 8,100 | -740 | -8.4% | 685,100 |
| 2021/06/29 | 8,840 | 8,860 | 8,750 | 8,840 | +50 | +0.6% | 150,400 |
| 2021/06/28 | 8,700 | 8,840 | 8,690 | 8,790 | +90 | +1% | 130,500 |
| 2021/06/25 | 8,690 | 8,740 | 8,660 | 8,700 | +50 | +0.6% | 156,600 |
| 2021/06/24 | 8,650 | 8,700 | 8,560 | 8,650 | -10 | -0.1% | 133,500 |
| 2021/06/23 | 8,810 | 8,820 | 8,650 | 8,660 | -160 | -1.8% | 171,600 |
| 2021/06/22 | 8,730 | 8,820 | 8,700 | 8,820 | +170 | +2% | 118,300 |
| 2021/06/21 | 8,790 | 8,800 | 8,650 | 8,650 | -200 | -2.3% | 147,600 |
| 2021/06/18 | 8,890 | 8,910 | 8,820 | 8,850 | -40 | -0.4% | 291,200 |
| 2021/06/17 | 9,070 | 9,120 | 8,890 | 8,890 | -260 | -2.8% | 135,100 |
| 2021/06/16 | 8,990 | 9,220 | 8,980 | 9,150 | +200 | +2.2% | 164,700 |
| 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 |
1001～
1050
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
