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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 6,502 | 6,515 | 6,307 | 6,347 | -159 | -2.4% | 224,800 |
| 2023/09/08 | 6,529 | 6,594 | 6,494 | 6,506 | -77 | -1.2% | 124,800 |
| 2023/09/07 | 6,462 | 6,600 | 6,462 | 6,583 | +80 | +1.2% | 156,400 |
| 2023/09/06 | 6,500 | 6,540 | 6,470 | 6,503 | +4 | +0.1% | 87,100 |
| 2023/09/05 | 6,479 | 6,512 | 6,455 | 6,499 | -2 | ±0% | 125,000 |
| 2023/09/04 | 6,486 | 6,516 | 6,463 | 6,501 | +35 | +0.5% | 165,600 |
| 2023/09/01 | 6,529 | 6,529 | 6,459 | 6,466 | -73 | -1.1% | 146,300 |
| 2023/08/31 | 6,508 | 6,564 | 6,500 | 6,539 | +31 | +0.5% | 204,100 |
| 2023/08/30 | 6,503 | 6,550 | 6,475 | 6,508 | -48 | -0.7% | 94,000 |
| 2023/08/29 | 6,542 | 6,570 | 6,502 | 6,556 | +54 | +0.8% | 117,000 |
| 2023/08/28 | 6,613 | 6,613 | 6,402 | 6,502 | -31 | -0.5% | 173,500 |
| 2023/08/25 | 6,532 | 6,593 | 6,510 | 6,533 | -71 | -1.1% | 97,600 |
| 2023/08/24 | 6,590 | 6,625 | 6,555 | 6,604 | -7 | -0.1% | 130,400 |
| 2023/08/23 | 6,568 | 6,611 | 6,539 | 6,611 | +20 | +0.3% | 120,700 |
| 2023/08/22 | 6,512 | 6,592 | 6,486 | 6,591 | +71 | +1.1% | 127,500 |
| 2023/08/21 | 6,461 | 6,546 | 6,435 | 6,520 | +59 | +0.9% | 140,700 |
| 2023/08/18 | 6,504 | 6,536 | 6,417 | 6,461 | -143 | -2.2% | 159,300 |
| 2023/08/17 | 6,739 | 6,744 | 6,571 | 6,604 | -124 | -1.8% | 107,300 |
| 2023/08/16 | 6,700 | 6,733 | 6,667 | 6,728 | -26 | -0.4% | 104,100 |
| 2023/08/15 | 6,761 | 6,761 | 6,672 | 6,754 | +21 | +0.3% | 119,000 |
| 2023/08/14 | 6,651 | 6,763 | 6,649 | 6,733 | +175 | +2.7% | 248,000 |
| 2023/08/10 | 6,493 | 6,564 | 6,458 | 6,558 | +59 | +0.9% | 133,800 |
| 2023/08/09 | 6,480 | 6,509 | 6,435 | 6,499 | +31 | +0.5% | 78,600 |
| 2023/08/08 | 6,408 | 6,470 | 6,400 | 6,468 | +95 | +1.5% | 109,300 |
| 2023/08/07 | 6,316 | 6,382 | 6,294 | 6,373 | +44 | +0.7% | 93,700 |
| 2023/08/04 | 6,307 | 6,341 | 6,305 | 6,329 | +23 | +0.4% | 76,700 |
| 2023/08/03 | 6,333 | 6,347 | 6,288 | 6,306 | -92 | -1.4% | 144,400 |
| 2023/08/02 | 6,374 | 6,433 | 6,340 | 6,398 | -43 | -0.7% | 132,000 |
| 2023/08/01 | 6,336 | 6,441 | 6,333 | 6,441 | +106 | +1.7% | 135,100 |
| 2023/07/31 | 6,313 | 6,345 | 6,302 | 6,335 | +85 | +1.4% | 164,700 |
| 2023/07/28 | 6,130 | 6,256 | 6,115 | 6,250 | +37 | +0.6% | 137,300 |
| 2023/07/27 | 6,150 | 6,225 | 6,130 | 6,213 | +36 | +0.6% | 126,700 |
| 2023/07/26 | 6,157 | 6,208 | 6,142 | 6,177 | +1 | ±0% | 172,500 |
| 2023/07/25 | 6,241 | 6,241 | 6,134 | 6,176 | -79 | -1.3% | 209,600 |
| 2023/07/24 | 6,286 | 6,299 | 6,221 | 6,255 | ±0 | ±0% | 174,900 |
| 2023/07/21 | 6,294 | 6,328 | 6,242 | 6,255 | -39 | -0.6% | 121,300 |
| 2023/07/20 | 6,359 | 6,381 | 6,293 | 6,294 | -85 | -1.3% | 96,900 |
| 2023/07/19 | 6,367 | 6,390 | 6,332 | 6,379 | +47 | +0.7% | 115,900 |
| 2023/07/18 | 6,256 | 6,355 | 6,256 | 6,332 | +94 | +1.5% | 151,200 |
| 2023/07/14 | 6,273 | 6,303 | 6,232 | 6,238 | -82 | -1.3% | 160,800 |
| 2023/07/13 | 6,357 | 6,395 | 6,320 | 6,320 | -7 | -0.1% | 131,300 |
| 2023/07/12 | 6,361 | 6,410 | 6,319 | 6,327 | +33 | +0.5% | 245,500 |
| 2023/07/11 | 6,301 | 6,346 | 6,267 | 6,294 | +5 | +0.1% | 152,400 |
| 2023/07/10 | 6,281 | 6,321 | 6,243 | 6,289 | +6 | +0.1% | 161,000 |
| 2023/07/07 | 6,248 | 6,321 | 6,190 | 6,283 | -8 | -0.1% | 204,000 |
| 2023/07/06 | 6,327 | 6,327 | 6,279 | 6,291 | -34 | -0.5% | 171,000 |
| 2023/07/05 | 6,313 | 6,371 | 6,292 | 6,325 | -33 | -0.5% | 195,000 |
| 2023/07/04 | 6,465 | 6,477 | 6,355 | 6,358 | -165 | -2.5% | 265,100 |
| 2023/07/03 | 6,467 | 6,534 | 6,467 | 6,523 | +103 | +1.6% | 201,700 |
| 2023/06/30 | 6,500 | 6,501 | 6,390 | 6,420 | -102 | -1.6% | 302,400 |
401～
450
件表示中 / 6096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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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 |
| Ｆ＆ＬＣ | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 丸井Ｇ | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49倍 | 2.01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 |
| サンドラッグ | 469,600円 | +6.8% | +8.6% | 2.77% | 18.04倍 | 2.11倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ツルハＨＤ | 1,129,000円 | +31.7% | - | 2.36% | 22.16倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
