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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 2,585 | 2,592.5 | 2,541 | 2,545 | -29.5 | -1.1% | 313,900 |
| 2024/09/09 | 2,567.5 | 2,589.5 | 2,550.5 | 2,574.5 | +6.5 | +0.3% | 528,000 |
| 2024/09/06 | 2,575 | 2,606.5 | 2,559 | 2,568 | +9 | +0.4% | 520,400 |
| 2024/09/05 | 2,545 | 2,571.5 | 2,536 | 2,559 | +23 | +0.9% | 486,900 |
| 2024/09/04 | 2,488 | 2,537 | 2,479.5 | 2,536 | +46.5 | +1.9% | 766,800 |
| 2024/09/03 | 2,441 | 2,504 | 2,438 | 2,489.5 | +38 | +1.6% | 625,900 |
| 2024/09/02 | 2,509 | 2,509 | 2,451.5 | 2,451.5 | -75.5 | -3% | 707,100 |
| 2024/08/30 | 2,503.5 | 2,554.5 | 2,496 | 2,527 | -56.5 | -2.2% | 1,384,700 |
| 2024/08/29 | 2,565.5 | 2,602.5 | 2,539.5 | 2,583.5 | -37 | -1.4% | 912,000 |
| 2024/08/28 | 2,655 | 2,668 | 2,612.5 | 2,620.5 | -27.5 | -1% | 421,500 |
| 2024/08/27 | 2,600 | 2,655 | 2,581 | 2,648 | +47.5 | +1.8% | 502,900 |
| 2024/08/26 | 2,535.5 | 2,618.5 | 2,532 | 2,600.5 | +46 | +1.8% | 670,400 |
| 2024/08/23 | 2,549 | 2,571.5 | 2,531.5 | 2,554.5 | -17 | -0.7% | 861,200 |
| 2024/08/22 | 2,576.5 | 2,589 | 2,564.5 | 2,571.5 | -18.5 | -0.7% | 750,700 |
| 2024/08/21 | 2,618 | 2,635 | 2,578 | 2,590 | -28 | -1.1% | 427,700 |
| 2024/08/20 | 2,600 | 2,623.5 | 2,586 | 2,618 | ±0 | ±0% | 478,800 |
| 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 |
251～
300
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
