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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 2,577 | 2,582.5 | 2,527.5 | 2,548 | -26.5 | -1% | 465,500 |
| 2024/03/22 | 2,584 | 2,592 | 2,550 | 2,574.5 | -26 | -1% | 454,700 |
| 2024/03/21 | 2,609.5 | 2,609.5 | 2,578.5 | 2,600.5 | +8.5 | +0.3% | 514,000 |
| 2024/03/19 | 2,564 | 2,599 | 2,556 | 2,592 | +34 | +1.3% | 448,200 |
| 2024/03/18 | 2,601 | 2,601 | 2,550 | 2,558 | +7 | +0.3% | 602,800 |
| 2024/03/15 | 2,530.5 | 2,565 | 2,526.5 | 2,551 | +41.5 | +1.7% | 662,200 |
| 2024/03/14 | 2,506 | 2,520 | 2,472 | 2,509.5 | +14 | +0.6% | 496,100 |
| 2024/03/13 | 2,538.5 | 2,551 | 2,483.5 | 2,495.5 | -43 | -1.7% | 765,000 |
| 2024/03/12 | 2,445.5 | 2,540 | 2,441 | 2,538.5 | +77 | +3.1% | 1,066,800 |
| 2024/03/11 | 2,468 | 2,471.5 | 2,433.5 | 2,461.5 | +33.5 | +1.4% | 703,200 |
| 2024/03/08 | 2,421.5 | 2,442 | 2,410 | 2,428 | +17 | +0.7% | 589,300 |
| 2024/03/07 | 2,408.5 | 2,426 | 2,392.5 | 2,411 | +24.5 | +1% | 655,400 |
| 2024/03/06 | 2,345 | 2,413.5 | 2,345 | 2,386.5 | +49 | +2.1% | 815,400 |
| 2024/03/05 | 2,314 | 2,346.5 | 2,308 | 2,337.5 | +7.5 | +0.3% | 630,900 |
| 2024/03/04 | 2,345 | 2,359 | 2,322.5 | 2,330 | -32 | -1.4% | 811,600 |
| 2024/03/01 | 2,340 | 2,374 | 2,325 | 2,362 | +12.5 | +0.5% | 626,000 |
| 2024/02/29 | 2,375.5 | 2,386 | 2,327 | 2,349.5 | -19.5 | -0.8% | 770,700 |
| 2024/02/28 | 2,417 | 2,424 | 2,355.5 | 2,369 | -4,881 | -67.3% | 1,339,100 |
| 2024/02/27 | 7,233 | 7,342 | 7,226 | 7,250 | -86 | -1.2% | 886,100 |
| 2024/02/26 | 7,300 | 7,420 | 7,273 | 7,336 | +145 | +2% | 601,100 |
| 2024/02/22 | 7,164 | 7,243 | 7,111 | 7,191 | -17 | -0.2% | 355,100 |
| 2024/02/21 | 7,230 | 7,276 | 7,168 | 7,208 | -57 | -0.8% | 429,900 |
| 2024/02/20 | 7,395 | 7,404 | 7,171 | 7,265 | +170 | +2.4% | 400,500 |
| 2024/02/19 | 7,021 | 7,137 | 6,982 | 7,095 | +74 | +1.1% | 385,400 |
| 2024/02/16 | 6,832 | 7,079 | 6,791 | 7,021 | +349 | +5.2% | 536,000 |
| 2024/02/15 | 6,693 | 6,727 | 6,626 | 6,672 | -18 | -0.3% | 405,700 |
| 2024/02/14 | 6,807 | 6,830 | 6,679 | 6,690 | -154 | -2.3% | 385,000 |
| 2024/02/13 | 6,847 | 6,864 | 6,785 | 6,844 | -3 | ±0% | 293,700 |
| 2024/02/09 | 6,783 | 6,876 | 6,743 | 6,847 | +28 | +0.4% | 274,200 |
| 2024/02/08 | 6,960 | 6,977 | 6,808 | 6,819 | -162 | -2.3% | 209,200 |
| 2024/02/07 | 6,990 | 7,004 | 6,940 | 6,981 | +15 | +0.2% | 198,700 |
| 2024/02/06 | 7,021 | 7,047 | 6,950 | 6,966 | -50 | -0.7% | 189,800 |
| 2024/02/05 | 6,985 | 7,022 | 6,974 | 7,016 | +31 | +0.4% | 198,000 |
| 2024/02/02 | 7,023 | 7,030 | 6,985 | 6,985 | -68 | -1% | 122,100 |
| 2024/02/01 | 7,035 | 7,084 | 7,015 | 7,053 | -15 | -0.2% | 152,200 |
| 2024/01/31 | 7,011 | 7,094 | 6,977 | 7,068 | +19 | +0.3% | 189,400 |
| 2024/01/30 | 7,100 | 7,170 | 7,032 | 7,049 | +20 | +0.3% | 312,000 |
| 2024/01/29 | 6,920 | 7,052 | 6,920 | 7,029 | +100 | +1.4% | 208,400 |
| 2024/01/26 | 6,800 | 6,957 | 6,789 | 6,929 | +172 | +2.5% | 238,700 |
| 2024/01/25 | 6,720 | 6,758 | 6,668 | 6,757 | -13 | -0.2% | 163,600 |
| 2024/01/24 | 6,830 | 6,866 | 6,766 | 6,770 | -48 | -0.7% | 214,900 |
| 2024/01/23 | 6,720 | 6,823 | 6,720 | 6,818 | +118 | +1.8% | 149,500 |
| 2024/01/22 | 6,630 | 6,702 | 6,604 | 6,700 | +78 | +1.2% | 119,200 |
| 2024/01/19 | 6,695 | 6,730 | 6,601 | 6,622 | -63 | -0.9% | 156,800 |
| 2024/01/18 | 6,632 | 6,685 | 6,581 | 6,685 | +34 | +0.5% | 145,600 |
| 2024/01/17 | 6,577 | 6,700 | 6,545 | 6,651 | +110 | +1.7% | 239,200 |
| 2024/01/16 | 6,590 | 6,626 | 6,506 | 6,541 | -17 | -0.3% | 322,400 |
| 2024/01/15 | 6,617 | 6,617 | 6,552 | 6,558 | -32 | -0.5% | 142,700 |
| 2024/01/12 | 6,722 | 6,722 | 6,575 | 6,590 | -72 | -1.1% | 159,900 |
| 2024/01/11 | 6,698 | 6,768 | 6,609 | 6,662 | +27 | +0.4% | 319,600 |
301～
350
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
