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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/06 | 2,701.5 | 2,790 | 2,701.5 | 2,789 | +112 | +4.2% | 2,340,300 |
| 2025/03/05 | 2,656 | 2,697 | 2,656 | 2,677 | +40 | +1.5% | 1,360,200 |
| 2025/03/04 | 2,598 | 2,638 | 2,584.5 | 2,637 | +44.5 | +1.7% | 1,315,400 |
| 2025/03/03 | 2,540 | 2,598 | 2,538 | 2,592.5 | +62 | +2.5% | 928,000 |
| 2025/02/28 | 2,566 | 2,566 | 2,530.5 | 2,530.5 | -35 | -1.4% | 1,078,800 |
| 2025/02/27 | 2,505 | 2,568.5 | 2,490 | 2,565.5 | +54.5 | +2.2% | 1,088,600 |
| 2025/02/26 | 2,466.5 | 2,514 | 2,459 | 2,511 | +44.5 | +1.8% | 978,500 |
| 2025/02/25 | 2,470.5 | 2,478.5 | 2,448 | 2,466.5 | -14 | -0.6% | 885,900 |
| 2025/02/21 | 2,500 | 2,514 | 2,478 | 2,480.5 | -12 | -0.5% | 718,400 |
| 2025/02/20 | 2,523.5 | 2,530 | 2,489.5 | 2,492.5 | -32.5 | -1.3% | 749,500 |
| 2025/02/19 | 2,526 | 2,543.5 | 2,503.5 | 2,525 | -1 | ±0% | 746,400 |
| 2025/02/18 | 2,558 | 2,586.5 | 2,513 | 2,526 | -30.5 | -1.2% | 1,007,500 |
| 2025/02/17 | 2,607 | 2,616 | 2,552.5 | 2,556.5 | -49.5 | -1.9% | 872,500 |
| 2025/02/14 | 2,538 | 2,654 | 2,535.5 | 2,606 | +81 | +3.2% | 2,939,800 |
| 2025/02/13 | 2,483.5 | 2,534.5 | 2,472.5 | 2,525 | +42 | +1.7% | 2,376,800 |
| 2025/02/12 | 2,472.5 | 2,487 | 2,462.5 | 2,483 | +13 | +0.5% | 845,000 |
| 2025/02/10 | 2,457 | 2,499 | 2,457 | 2,470 | +43.5 | +1.8% | 1,587,600 |
| 2025/02/07 | 2,417 | 2,440 | 2,407.5 | 2,426.5 | +10 | +0.4% | 700,300 |
| 2025/02/06 | 2,418 | 2,437.5 | 2,415.5 | 2,416.5 | +11 | +0.5% | 563,600 |
| 2025/02/05 | 2,417 | 2,420.5 | 2,396 | 2,405.5 | -14 | -0.6% | 599,500 |
| 2025/02/04 | 2,433 | 2,435 | 2,408 | 2,419.5 | +5.5 | +0.2% | 798,400 |
| 2025/02/03 | 2,430 | 2,437 | 2,407.5 | 2,414 | -43.5 | -1.8% | 994,300 |
| 2025/01/31 | 2,457 | 2,469.5 | 2,434.5 | 2,457.5 | -21.5 | -0.9% | 1,039,800 |
| 2025/01/30 | 2,420.5 | 2,484 | 2,415 | 2,479 | +58.5 | +2.4% | 1,891,400 |
| 2025/01/29 | 2,386 | 2,428.5 | 2,359 | 2,420.5 | +38.5 | +1.6% | 1,200,200 |
1～
50
件表示中 / 2566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 | 297,100円 | +10.9% | +3.9% | 0.67% | 45.67倍 | 3.90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 |
| マクドナルド | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 178,900円 | +3.7% | +28.6% | 2.68% | 11.27倍 | 1.09倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 909,300円 | +3.9% | +2.3% | 2.25% | 15.60倍 | 1.33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 |
| コスモス薬品 | 813,800円 | +7.5% | +0.3% | 0.80% | 26.33倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
