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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,193 | 3,193 | 3,124 | 3,135 | -36 | -1.1% | 1,219,900 |
| 2025/05/20 | 3,205 | 3,245 | 3,162 | 3,171 | -30 | -0.9% | 1,385,100 |
| 2025/05/19 | 3,199 | 3,209 | 3,161 | 3,201 | ±0 | ±0% | 1,451,500 |
| 2025/05/16 | 3,224 | 3,261 | 3,156 | 3,201 | -40 | -1.2% | 1,982,200 |
| 2025/05/15 | 3,063 | 3,313 | 3,062 | 3,241 | +199 | +6.5% | 4,938,300 |
| 2025/05/14 | 3,010 | 3,059 | 2,997 | 3,042 | +37 | +1.2% | 1,660,200 |
| 2025/05/13 | 3,050 | 3,060 | 2,998 | 3,005 | -28 | -0.9% | 1,314,700 |
| 2025/05/12 | 3,049 | 3,080 | 3,023 | 3,033 | -9 | -0.3% | 1,170,400 |
| 2025/05/09 | 3,020 | 3,065 | 3,009 | 3,042 | +28 | +0.9% | 1,242,100 |
| 2025/05/08 | 2,966 | 3,015 | 2,951 | 3,014 | +42 | +1.4% | 1,251,500 |
| 2025/05/07 | 2,910.5 | 2,975.5 | 2,907 | 2,972 | +65.5 | +2.3% | 1,637,600 |
| 2025/05/02 | 2,919 | 2,937 | 2,875 | 2,906.5 | -50.5 | -1.7% | 1,890,100 |
| 2025/05/01 | 2,960.5 | 2,971 | 2,936 | 2,957 | -7.5 | -0.3% | 951,300 |
| 2025/04/30 | 2,960 | 2,965.5 | 2,932.5 | 2,964.5 | +17 | +0.6% | 935,600 |
| 2025/04/28 | 2,909 | 2,959.5 | 2,909 | 2,947.5 | +52 | +1.8% | 921,400 |
| 2025/04/25 | 2,927 | 2,928 | 2,895.5 | 2,895.5 | -32 | -1.1% | 948,400 |
| 2025/04/24 | 2,990 | 2,990.5 | 2,927 | 2,927.5 | -73.5 | -2.4% | 1,110,800 |
| 2025/04/23 | 3,005 | 3,018 | 2,983.5 | 3,001 | -7 | -0.2% | 879,500 |
| 2025/04/22 | 2,978 | 3,013 | 2,976 | 3,008 | +23 | +0.8% | 846,500 |
| 2025/04/21 | 2,962.5 | 2,996 | 2,946.5 | 2,985 | +16 | +0.5% | 668,400 |
| 2025/04/18 | 2,954 | 2,990.5 | 2,942.5 | 2,969 | +21.5 | +0.7% | 582,500 |
| 2025/04/17 | 2,975 | 2,998.5 | 2,931.5 | 2,947.5 | -15 | -0.5% | 775,300 |
| 2025/04/16 | 2,942 | 2,974.5 | 2,937.5 | 2,962.5 | +19 | +0.6% | 628,700 |
| 2025/04/15 | 2,977 | 2,989.5 | 2,938 | 2,943.5 | -33.5 | -1.1% | 810,600 |
| 2025/04/14 | 2,982.5 | 2,999 | 2,964 | 2,977 | +6 | +0.2% | 953,000 |
| 2025/04/11 | 2,906 | 2,988 | 2,890 | 2,971 | +20 | +0.7% | 1,165,000 |
| 2025/04/10 | 2,940.5 | 2,958 | 2,858 | 2,951 | +100.5 | +3.5% | 1,372,000 |
| 2025/04/09 | 2,803.5 | 2,867.5 | 2,780 | 2,850.5 | +48 | +1.7% | 1,452,600 |
| 2025/04/08 | 2,800 | 2,821.5 | 2,747 | 2,802.5 | +109.5 | +4.1% | 1,588,500 |
| 2025/04/07 | 2,768.5 | 2,791 | 2,685.5 | 2,693 | -175 | -6.1% | 2,270,100 |
| 2025/04/04 | 2,897.5 | 2,921 | 2,820 | 2,868 | -29.5 | -1% | 1,443,400 |
| 2025/04/03 | 2,800 | 2,903 | 2,791 | 2,897.5 | +58 | +2% | 1,828,800 |
| 2025/04/02 | 2,928 | 2,940 | 2,836 | 2,839.5 | -89 | -3% | 1,638,200 |
| 2025/04/01 | 3,016 | 3,022 | 2,925.5 | 2,928.5 | -70.5 | -2.4% | 1,260,000 |
| 2025/03/31 | 3,015 | 3,025 | 2,991 | 2,999 | -70 | -2.3% | 1,260,100 |
| 2025/03/28 | 3,007 | 3,069 | 3,005 | 3,069 | +45 | +1.5% | 1,056,800 |
| 2025/03/27 | 2,980.5 | 3,030 | 2,979 | 3,024 | +21 | +0.7% | 1,227,100 |
| 2025/03/26 | 2,995 | 3,018 | 2,976.5 | 3,003 | +7 | +0.2% | 1,329,700 |
| 2025/03/25 | 3,036 | 3,039 | 2,993 | 2,996 | -41 | -1.4% | 1,139,200 |
| 2025/03/24 | 3,031 | 3,050 | 3,007 | 3,037 | -29 | -0.9% | 1,344,000 |
| 2025/03/21 | 3,071 | 3,106 | 3,063 | 3,066 | -21 | -0.7% | 1,504,700 |
| 2025/03/19 | 3,038 | 3,133 | 3,038 | 3,087 | +50 | +1.6% | 1,876,500 |
| 2025/03/18 | 3,030 | 3,065 | 3,022 | 3,037 | +18 | +0.6% | 1,351,900 |
| 2025/03/17 | 2,985 | 3,025 | 2,981.5 | 3,019 | +38 | +1.3% | 1,361,400 |
| 2025/03/14 | 2,975 | 2,987 | 2,943 | 2,981 | +3 | +0.1% | 1,417,500 |
| 2025/03/13 | 2,930 | 2,986 | 2,924 | 2,978 | +48 | +1.6% | 1,943,700 |
| 2025/03/12 | 2,892 | 2,949.5 | 2,866 | 2,930 | +37.5 | +1.3% | 2,510,500 |
| 2025/03/11 | 2,840 | 2,894 | 2,804 | 2,892.5 | +77 | +2.7% | 3,038,300 |
| 2025/03/10 | 2,776 | 2,817.5 | 2,759 | 2,815.5 | +46 | +1.7% | 1,564,200 |
| 2025/03/07 | 2,800 | 2,848.5 | 2,756 | 2,769.5 | -19.5 | -0.7% | 2,261,200 |
1～
50
件表示中 / 2591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 | 313,500円 | +10.9% | +3.9% | 0.64% | 48.19倍 | 4.11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 |
| ＡＢＣ マート | 297,000円 | +3.1% | +2.1% | 2.36% | 16.16倍 | 2.00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」 |
| コスモス薬品 | 894,400円 | +7.5% | +0.3% | 0.73% | 28.93倍 | 2.91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 |
| Ｆ＆ＬＣ | 602,900円 | +15.2% | +50.1% | 0.50% | 35.90倍 | 7.97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 | 302,800円 | +7.1% | +5.2% | 4.33% | 19.41倍 | 2.21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
