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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 2,414 | 2,418.5 | 2,376 | 2,385.5 | -42 | -1.7% | 498,200 |
| 2024/04/15 | 2,420 | 2,429 | 2,402.5 | 2,427.5 | -17.5 | -0.7% | 436,500 |
| 2024/04/12 | 2,430 | 2,473.5 | 2,429.5 | 2,445 | +15.5 | +0.6% | 515,100 |
| 2024/04/11 | 2,472.5 | 2,475 | 2,410.5 | 2,429.5 | -14.5 | -0.6% | 723,300 |
| 2024/04/10 | 2,485.5 | 2,495 | 2,426 | 2,444 | -50.5 | -2% | 516,700 |
| 2024/04/09 | 2,520 | 2,545 | 2,478 | 2,494.5 | -26 | -1% | 480,200 |
| 2024/04/08 | 2,507.5 | 2,545 | 2,500.5 | 2,520.5 | +10.5 | +0.4% | 497,800 |
| 2024/04/05 | 2,460 | 2,510 | 2,444 | 2,510 | +31 | +1.3% | 573,300 |
| 2024/04/04 | 2,499 | 2,525.5 | 2,458 | 2,479 | -9 | -0.4% | 995,500 |
| 2024/04/03 | 2,555.5 | 2,585 | 2,436 | 2,488 | -17.5 | -0.7% | 1,786,500 |
| 2024/04/02 | 2,578 | 2,578 | 2,494.5 | 2,505.5 | -82.5 | -3.2% | 903,600 |
| 2024/04/01 | 2,594 | 2,605.5 | 2,573 | 2,588 | -15.5 | -0.6% | 473,900 |
| 2024/03/29 | 2,608 | 2,616 | 2,579.5 | 2,603.5 | +21.5 | +0.8% | 362,100 |
| 2024/03/28 | 2,588.5 | 2,601.5 | 2,571.5 | 2,582 | -11.5 | -0.4% | 440,100 |
| 2024/03/27 | 2,585 | 2,609 | 2,556.5 | 2,593.5 | +39 | +1.5% | 1,013,700 |
| 2024/03/26 | 2,560 | 2,576.5 | 2,529.5 | 2,554.5 | +6.5 | +0.3% | 521,000 |
| 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 |
351～
400
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
