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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 2,998 | 3,009 | 2,936 | 2,950 | -81 | -2.7% | 2,026,100 |
| 2025/08/28 | 2,997 | 3,057 | 2,979 | 3,031 | +34.5 | +1.2% | 1,109,200 |
| 2025/08/27 | 2,978 | 2,996.5 | 2,969 | 2,996.5 | +25.5 | +0.9% | 866,900 |
| 2025/08/26 | 2,990 | 2,995 | 2,971 | 2,971 | -27 | -0.9% | 1,041,000 |
| 2025/08/25 | 3,050 | 3,050 | 2,973.5 | 2,998 | -62 | -2% | 1,905,400 |
| 2025/08/22 | 3,064 | 3,065 | 3,033 | 3,060 | -5 | -0.2% | 770,600 |
| 2025/08/21 | 3,044 | 3,065 | 3,003 | 3,065 | +18 | +0.6% | 1,097,000 |
| 2025/08/20 | 3,063 | 3,070 | 3,028 | 3,047 | -17 | -0.6% | 985,000 |
| 2025/08/19 | 3,041 | 3,064 | 3,025 | 3,064 | +52 | +1.7% | 1,534,700 |
| 2025/08/18 | 2,967 | 3,062 | 2,950.5 | 3,012 | +45.5 | +1.5% | 2,360,300 |
| 2025/08/15 | 2,941 | 2,978 | 2,907 | 2,966.5 | +40 | +1.4% | 2,353,400 |
| 2025/08/14 | 2,999.5 | 3,021 | 2,881.5 | 2,926.5 | -52 | -1.7% | 6,229,500 |
| 2025/08/13 | 2,970 | 2,981 | 2,942 | 2,978.5 | +10.5 | +0.4% | 2,187,200 |
| 2025/08/12 | 2,980 | 2,982 | 2,949 | 2,968 | +12.5 | +0.4% | 1,465,900 |
| 2025/08/08 | 2,936 | 2,965 | 2,935 | 2,955.5 | +28.5 | +1% | 1,256,400 |
| 2025/08/07 | 2,894 | 2,937.5 | 2,884 | 2,927 | +33 | +1.1% | 1,496,500 |
| 2025/08/06 | 2,884.5 | 2,907.5 | 2,878.5 | 2,894 | +13 | +0.5% | 976,500 |
| 2025/08/05 | 2,883.5 | 2,899.5 | 2,877.5 | 2,881 | +1 | ±0% | 731,900 |
| 2025/08/04 | 2,890 | 2,909 | 2,879.5 | 2,880 | -30 | -1% | 795,600 |
| 2025/08/01 | 2,873.5 | 2,910 | 2,862 | 2,910 | +36.5 | +1.3% | 1,150,400 |
| 2025/07/31 | 2,901 | 2,909 | 2,843.5 | 2,873.5 | -31 | -1.1% | 1,662,000 |
| 2025/07/30 | 2,884 | 2,911.5 | 2,884 | 2,904.5 | +23 | +0.8% | 826,100 |
| 2025/07/29 | 2,895.5 | 2,896 | 2,874 | 2,881.5 | -24.5 | -0.8% | 957,900 |
| 2025/07/28 | 2,922 | 2,931 | 2,893.5 | 2,906 | -16 | -0.5% | 1,019,700 |
| 2025/07/25 | 2,940 | 2,975 | 2,913 | 2,922 | -4.5 | -0.2% | 1,377,000 |
| 2025/07/24 | 2,954 | 2,960 | 2,926.5 | 2,926.5 | -27 | -0.9% | 1,168,400 |
| 2025/07/23 | 2,911.5 | 2,956 | 2,910 | 2,953.5 | +67 | +2.3% | 1,537,600 |
| 2025/07/22 | 2,893 | 2,934.5 | 2,886.5 | 2,886.5 | -6.5 | -0.2% | 1,226,700 |
| 2025/07/18 | 2,944.5 | 2,953.5 | 2,888 | 2,893 | -47 | -1.6% | 1,301,800 |
| 2025/07/17 | 2,924.5 | 2,942.5 | 2,912 | 2,940 | +29 | +1% | 762,000 |
| 2025/07/16 | 2,910 | 2,936.5 | 2,900.5 | 2,911 | -4.5 | -0.2% | 766,500 |
| 2025/07/15 | 2,948.5 | 2,978 | 2,914.5 | 2,915.5 | -9.5 | -0.3% | 1,141,500 |
| 2025/07/14 | 2,934 | 2,945 | 2,905 | 2,925 | -6.5 | -0.2% | 902,100 |
| 2025/07/11 | 2,948.5 | 2,975 | 2,916 | 2,931.5 | -13 | -0.4% | 1,439,700 |
| 2025/07/10 | 2,993.5 | 2,999.5 | 2,942.5 | 2,944.5 | -45 | -1.5% | 1,403,800 |
| 2025/07/09 | 2,991 | 3,007 | 2,967 | 2,989.5 | -4.5 | -0.2% | 1,207,100 |
| 2025/07/08 | 3,050 | 3,056 | 2,993.5 | 2,994 | -35 | -1.2% | 1,135,100 |
| 2025/07/07 | 3,026 | 3,062 | 3,012 | 3,029 | +9 | +0.3% | 1,203,800 |
| 2025/07/04 | 3,015 | 3,040 | 3,008 | 3,020 | +20 | +0.7% | 851,600 |
| 2025/07/03 | 3,017 | 3,028 | 2,963.5 | 3,000 | -7 | -0.2% | 1,168,700 |
| 2025/07/02 | 2,969 | 3,040 | 2,961 | 3,007 | +30 | +1% | 1,410,900 |
| 2025/07/01 | 3,030 | 3,040 | 2,975 | 2,977 | -40 | -1.3% | 1,256,900 |
| 2025/06/30 | 3,045 | 3,059 | 3,010 | 3,017 | -11 | -0.4% | 1,517,200 |
| 2025/06/27 | 3,048 | 3,078 | 2,973 | 3,028 | -35 | -1.1% | 5,961,600 |
| 2025/06/26 | 3,058 | 3,083 | 3,022 | 3,063 | +17 | +0.6% | 7,023,700 |
| 2025/06/25 | 3,063 | 3,065 | 3,033 | 3,046 | -25 | -0.8% | 2,568,800 |
| 2025/06/24 | 3,073 | 3,108 | 3,031 | 3,071 | -25 | -0.8% | 3,333,900 |
| 2025/06/23 | 3,090 | 3,120 | 3,070 | 3,096 | +1 | ±0% | 1,651,700 |
| 2025/06/20 | 3,069 | 3,108 | 3,069 | 3,095 | -15 | -0.5% | 2,969,700 |
| 2025/06/19 | 3,081 | 3,116 | 3,072 | 3,110 | +47 | +1.5% | 1,472,900 |
1～
50
件表示中 / 2661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 | 295,000円 | +10.9% | +3.9% | 0.68% | 45.35倍 | 3.76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 | 889,400円 | +4.5% | +0.1% | 0.84% | 22.74倍 | 2.74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 |
| スギＨＤ | 371,400円 | +14.5% | +20.3% | 0.94% | 15.21倍 | 2.68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 |
| Ｊフロント | 229,800円 | +3.9% | -18.4% | 2.35% | 19.03倍 | 1.39倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 丸井Ｇ | 317,700円 | +7.1% | +5.2% | 4.12% | 20.37倍 | 2.32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
