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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,575 | 2,626.5 | 2,552.5 | 2,618 | +12.5 | +0.5% | 564,600 |
| 2024/08/16 | 2,617.5 | 2,626 | 2,550.5 | 2,605.5 | -12 | -0.5% | 558,800 |
| 2024/08/15 | 2,637.5 | 2,664 | 2,613.5 | 2,617.5 | +1.5 | +0.1% | 629,500 |
| 2024/08/14 | 2,582.5 | 2,621.5 | 2,572 | 2,616 | +44 | +1.7% | 673,300 |
| 2024/08/13 | 2,538 | 2,579.5 | 2,502.5 | 2,572 | +35 | +1.4% | 618,800 |
| 2024/08/09 | 2,516.5 | 2,541 | 2,460 | 2,537 | +34.5 | +1.4% | 512,900 |
| 2024/08/08 | 2,466 | 2,530 | 2,442 | 2,502.5 | +61 | +2.5% | 632,500 |
| 2024/08/07 | 2,422.5 | 2,490.5 | 2,420.5 | 2,441.5 | -30 | -1.2% | 593,400 |
| 2024/08/06 | 2,442 | 2,511 | 2,413.5 | 2,471.5 | +54 | +2.2% | 1,039,800 |
| 2024/08/05 | 2,471.5 | 2,524 | 2,389.5 | 2,417.5 | -86.5 | -3.5% | 1,028,200 |
| 2024/08/02 | 2,542 | 2,544 | 2,494.5 | 2,504 | -63 | -2.5% | 735,200 |
| 2024/08/01 | 2,583 | 2,599 | 2,537.5 | 2,567 | -4.5 | -0.2% | 789,800 |
| 2024/07/31 | 2,515 | 2,571.5 | 2,510 | 2,571.5 | +81 | +3.3% | 750,800 |
| 2024/07/30 | 2,510 | 2,516.5 | 2,474.5 | 2,490.5 | -15.5 | -0.6% | 458,400 |
| 2024/07/29 | 2,451.5 | 2,509.5 | 2,450 | 2,506 | +67.5 | +2.8% | 804,300 |
| 2024/07/26 | 2,434 | 2,461 | 2,422.5 | 2,438.5 | +24 | +1% | 846,700 |
| 2024/07/25 | 2,387 | 2,437 | 2,354.5 | 2,414.5 | +31.5 | +1.3% | 899,900 |
| 2024/07/24 | 2,472.5 | 2,472.5 | 2,383 | 2,383 | -97.5 | -3.9% | 1,127,200 |
| 2024/07/23 | 2,488 | 2,504 | 2,459.5 | 2,480.5 | -38.5 | -1.5% | 662,300 |
| 2024/07/22 | 2,490 | 2,549 | 2,473.5 | 2,519 | +56.5 | +2.3% | 1,195,800 |
| 2024/07/19 | 2,416.5 | 2,464.5 | 2,410.5 | 2,462.5 | +21.5 | +0.9% | 587,200 |
| 2024/07/18 | 2,381.5 | 2,443 | 2,373 | 2,441 | +81 | +3.4% | 962,600 |
| 2024/07/17 | 2,358 | 2,373.5 | 2,341.5 | 2,360 | +23.5 | +1% | 566,900 |
| 2024/07/16 | 2,387.5 | 2,389 | 2,329.5 | 2,336.5 | -28 | -1.2% | 832,200 |
| 2024/07/12 | 2,330.5 | 2,379 | 2,326 | 2,364.5 | +53.5 | +2.3% | 936,600 |
| 2024/07/11 | 2,274 | 2,312 | 2,272.5 | 2,311 | +48.5 | +2.1% | 962,400 |
| 2024/07/10 | 2,250 | 2,283 | 2,228.5 | 2,262.5 | +6.5 | +0.3% | 829,900 |
| 2024/07/09 | 2,251 | 2,270 | 2,227.5 | 2,256 | +11 | +0.5% | 788,500 |
| 2024/07/08 | 2,230 | 2,251 | 2,201.5 | 2,245 | +45 | +2% | 1,030,300 |
| 2024/07/05 | 2,233 | 2,238 | 2,186 | 2,200 | -33 | -1.5% | 806,800 |
| 2024/07/04 | 2,245 | 2,265 | 2,233 | 2,233 | +9 | +0.4% | 879,200 |
| 2024/07/03 | 2,203 | 2,238 | 2,203 | 2,224 | +5.5 | +0.2% | 835,800 |
| 2024/07/02 | 2,200 | 2,228.5 | 2,199 | 2,218.5 | +9.5 | +0.4% | 838,600 |
| 2024/07/01 | 2,221 | 2,234.5 | 2,199 | 2,209 | -5 | -0.2% | 894,900 |
| 2024/06/28 | 2,270 | 2,276 | 2,208.5 | 2,214 | -54.5 | -2.4% | 1,667,300 |
| 2024/06/27 | 2,203 | 2,269.5 | 2,200.5 | 2,268.5 | +72 | +3.3% | 2,652,300 |
| 2024/06/26 | 2,130.5 | 2,205 | 2,110 | 2,196.5 | -184 | -7.7% | 4,602,700 |
| 2024/06/25 | 2,400 | 2,436 | 2,375.5 | 2,380.5 | +17.5 | +0.7% | 1,160,600 |
| 2024/06/24 | 2,312.5 | 2,378.5 | 2,304.5 | 2,363 | +76 | +3.3% | 880,800 |
| 2024/06/21 | 2,289 | 2,320 | 2,276 | 2,287 | -6.5 | -0.3% | 1,266,300 |
| 2024/06/20 | 2,300 | 2,326.5 | 2,270.5 | 2,293.5 | -46.5 | -2% | 736,700 |
| 2024/06/19 | 2,335 | 2,355.5 | 2,310.5 | 2,340 | -6.5 | -0.3% | 498,300 |
| 2024/06/18 | 2,340 | 2,354.5 | 2,335.5 | 2,346.5 | +11 | +0.5% | 460,600 |
| 2024/06/17 | 2,339.5 | 2,353 | 2,318.5 | 2,335.5 | +13 | +0.6% | 652,300 |
| 2024/06/14 | 2,268 | 2,346.5 | 2,265.5 | 2,322.5 | +47.5 | +2.1% | 877,700 |
| 2024/06/13 | 2,324 | 2,342.5 | 2,275 | 2,275 | -73 | -3.1% | 580,700 |
| 2024/06/12 | 2,420 | 2,424 | 2,335 | 2,348 | -65 | -2.7% | 583,800 |
| 2024/06/11 | 2,415 | 2,452 | 2,401 | 2,413 | -18 | -0.7% | 577,100 |
| 2024/06/10 | 2,425 | 2,441.5 | 2,420.5 | 2,431 | -4.5 | -0.2% | 266,800 |
| 2024/06/07 | 2,452.5 | 2,471.5 | 2,425 | 2,435.5 | -12 | -0.5% | 308,800 |
201～
250
件表示中 / 6125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 | 315,800円 | +13.9% | +17.9% | 1.11% | 16.81倍 | 2.28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 |
| ＡＢＣ マート | 286,300円 | +3.1% | +2.1% | 2.44% | 15.57倍 | 1.93倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| すかいＨＤ | 307,800円 | +10.9% | +3.9% | 0.65% | 47.32倍 | 4.04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 |
| ツルハＨＤ | 1,131,500円 | +31.7% | - | 2.36% | 22.21倍 | 1.96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 |
| 丸井Ｇ | 304,300円 | +7.1% | +5.2% | 4.30% | 19.51倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
