すかいらーく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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,180 | 2,184 | 2,148.5 | 2,178.5 | -3.5 | -0.2% | 1,143,600 |
| 2024/02/29 | 2,180.5 | 2,191 | 2,164 | 2,182 | +3 | +0.1% | 883,900 |
| 2024/02/28 | 2,147 | 2,184 | 2,136 | 2,179 | +32 | +1.5% | 1,120,400 |
| 2024/02/27 | 2,174 | 2,179 | 2,141 | 2,147 | -21.5 | -1% | 1,276,900 |
| 2024/02/26 | 2,163.5 | 2,193.5 | 2,163 | 2,168.5 | +12.5 | +0.6% | 1,143,800 |
| 2024/02/22 | 2,171 | 2,185 | 2,152 | 2,156 | -15 | -0.7% | 1,261,500 |
| 2024/02/21 | 2,201 | 2,213 | 2,161.5 | 2,171 | -15.5 | -0.7% | 1,427,900 |
| 2024/02/20 | 2,229 | 2,234.5 | 2,186 | 2,186.5 | -37.5 | -1.7% | 1,426,600 |
| 2024/02/19 | 2,130 | 2,224.5 | 2,126.5 | 2,224 | +99.5 | +4.7% | 2,183,000 |
| 2024/02/16 | 2,127 | 2,150 | 2,116 | 2,124.5 | ±0 | ±0% | 3,313,600 |
| 2024/02/15 | 2,280 | 2,280.5 | 2,121 | 2,124.5 | -273.5 | -11.4% | 6,377,100 |
| 2024/02/14 | 2,420.5 | 2,432.5 | 2,370.5 | 2,398 | -18.5 | -0.8% | 1,301,000 |
| 2024/02/13 | 2,410 | 2,425 | 2,379 | 2,416.5 | +15 | +0.6% | 1,359,500 |
| 2024/02/09 | 2,369 | 2,423 | 2,361.5 | 2,401.5 | +32.5 | +1.4% | 1,274,000 |
| 2024/02/08 | 2,369 | 2,376 | 2,337.5 | 2,369 | -4 | -0.2% | 947,100 |
| 2024/02/07 | 2,395 | 2,395.5 | 2,353 | 2,373 | -15 | -0.6% | 844,200 |
| 2024/02/06 | 2,400 | 2,407 | 2,380.5 | 2,388 | -21.5 | -0.9% | 846,600 |
| 2024/02/05 | 2,418 | 2,420 | 2,377 | 2,409.5 | -0.5 | ±0% | 807,200 |
| 2024/02/02 | 2,415 | 2,423.5 | 2,386.5 | 2,410 | +1 | ±0% | 648,700 |
| 2024/02/01 | 2,404.5 | 2,424.5 | 2,393.5 | 2,409 | -0.5 | ±0% | 802,500 |
| 2024/01/31 | 2,394 | 2,409.5 | 2,375 | 2,409.5 | +5.5 | +0.2% | 742,800 |
| 2024/01/30 | 2,385.5 | 2,418 | 2,380.5 | 2,404 | +20 | +0.8% | 848,500 |
| 2024/01/29 | 2,379 | 2,388 | 2,365 | 2,384 | +21 | +0.9% | 736,700 |
| 2024/01/26 | 2,377 | 2,384.5 | 2,357 | 2,363 | -17 | -0.7% | 959,100 |
| 2024/01/25 | 2,374 | 2,390 | 2,371 | 2,380 | +6 | +0.3% | 860,400 |
| 2024/01/24 | 2,415 | 2,424 | 2,368.5 | 2,374 | -41.5 | -1.7% | 1,453,500 |
| 2024/01/23 | 2,383.5 | 2,446.5 | 2,383 | 2,415.5 | +10.5 | +0.4% | 1,660,700 |
| 2024/01/22 | 2,399 | 2,406 | 2,364.5 | 2,405 | -9.5 | -0.4% | 2,389,600 |
| 2024/01/19 | 2,515.5 | 2,521.5 | 2,413 | 2,414.5 | -90.5 | -3.6% | 2,851,900 |
| 2024/01/18 | 2,527 | 2,541.5 | 2,490.5 | 2,505 | -16 | -0.6% | 1,917,100 |
| 2024/01/17 | 2,471 | 2,531 | 2,460.5 | 2,521 | +74.5 | +3% | 3,091,000 |
| 2024/01/16 | 2,390 | 2,531 | 2,386.5 | 2,446.5 | +65.5 | +2.8% | 4,388,900 |
| 2024/01/15 | 2,301 | 2,382.5 | 2,299 | 2,381 | +71 | +3.1% | 2,630,300 |
| 2024/01/12 | 2,224.5 | 2,310 | 2,211.5 | 2,310 | +87 | +3.9% | 3,143,800 |
| 2024/01/11 | 2,206.5 | 2,223 | 2,192.5 | 2,223 | +19.5 | +0.9% | 2,069,700 |
| 2024/01/10 | 2,185 | 2,227 | 2,182.5 | 2,203.5 | +34.5 | +1.6% | 2,309,000 |
| 2024/01/09 | 2,166.5 | 2,188 | 2,154 | 2,169 | +5.5 | +0.3% | 1,721,500 |
| 2024/01/05 | 2,114 | 2,165 | 2,109.5 | 2,163.5 | +63.5 | +3% | 2,489,000 |
| 2024/01/04 | 2,074 | 2,100 | 2,048 | 2,100 | +35 | +1.7% | 1,939,700 |
| 2023/12/29 | 2,066.5 | 2,086 | 2,051 | 2,065 | -4.5 | -0.2% | 1,707,400 |
| 2023/12/28 | 2,039.5 | 2,069.5 | 2,033.5 | 2,069.5 | +7.5 | +0.4% | 5,482,800 |
| 2023/12/27 | 2,073 | 2,080.5 | 2,057 | 2,062 | -10.5 | -0.5% | 6,816,900 |
| 2023/12/26 | 2,104 | 2,108.5 | 2,066 | 2,072.5 | -27.5 | -1.3% | 2,626,500 |
| 2023/12/25 | 2,077 | 2,101 | 2,071 | 2,100 | +35 | +1.7% | 1,859,800 |
| 2023/12/22 | 2,055 | 2,072 | 2,050.5 | 2,065 | +20.5 | +1% | 1,403,200 |
| 2023/12/21 | 2,047 | 2,053 | 2,036.5 | 2,044.5 | -13 | -0.6% | 1,651,200 |
| 2023/12/20 | 2,059 | 2,082.5 | 2,055 | 2,057.5 | -1.5 | -0.1% | 1,579,500 |
| 2023/12/19 | 2,081.5 | 2,083.5 | 2,050.5 | 2,059 | -4.5 | -0.2% | 1,544,400 |
| 2023/12/18 | 2,092.5 | 2,104 | 2,060 | 2,063.5 | -41 | -1.9% | 2,527,200 |
| 2023/12/15 | 2,100 | 2,116 | 2,095.5 | 2,104.5 | -7 | -0.3% | 1,937,100 |
51～
100
件表示中 / 2344件
類似銘柄と比較する
現在ご覧いただいている「すかい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 |
|---|---|---|---|---|---|---|---|---|
| すかいＨＤ | 220,300円 | +5.7% | +38.1% | 0.45% | 66.82倍 | 3.09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 |
| コスモス薬品 | 1,410,000円 | +10.7% | +0.3% | 0.85% | 23.48倍 | 2.53倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| しまむら | 751,000円 | +3.9% | +1.7% | 2.53% | 13.73倍 | 1.17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 |
| サンドラッグ | 401,200円 | +6.8% | +8.6% | 3.24% | 15.41倍 | 1.86倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| 丸井Ｇ | 232,400円 | +8.2% | +5.7% | 4.56% | 16.47倍 | 1.73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
