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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 2,070 | 2,095 | 2,051.5 | 2,083.5 | +8 | +0.4% | 2,370,500 |
| 2023/08/14 | 1,968 | 2,078 | 1,967.5 | 2,075.5 | +158.5 | +8.3% | 5,638,100 |
| 2023/08/10 | 1,889.5 | 1,917 | 1,877 | 1,917 | +32 | +1.7% | 1,648,000 |
| 2023/08/09 | 1,879.5 | 1,886 | 1,867 | 1,885 | +7.5 | +0.4% | 1,099,500 |
| 2023/08/08 | 1,876 | 1,892.5 | 1,869 | 1,877.5 | +12.5 | +0.7% | 1,246,400 |
| 2023/08/07 | 1,844 | 1,865 | 1,837.5 | 1,865 | +21.5 | +1.2% | 949,200 |
| 2023/08/04 | 1,845 | 1,850 | 1,838 | 1,843.5 | ±0 | ±0% | 506,500 |
| 2023/08/03 | 1,838.5 | 1,849 | 1,824 | 1,843.5 | -0.5 | ±0% | 1,327,300 |
| 2023/08/02 | 1,842.5 | 1,856.5 | 1,839 | 1,844 | -4 | -0.2% | 955,000 |
| 2023/08/01 | 1,844 | 1,849.5 | 1,832.5 | 1,848 | +8 | +0.4% | 736,100 |
| 2023/07/31 | 1,840.5 | 1,842.5 | 1,827 | 1,840 | +9.5 | +0.5% | 782,200 |
| 2023/07/28 | 1,826.5 | 1,834 | 1,813 | 1,830.5 | -6.5 | -0.4% | 764,300 |
| 2023/07/27 | 1,816 | 1,837 | 1,815 | 1,837 | +25 | +1.4% | 800,000 |
| 2023/07/26 | 1,804.5 | 1,815.5 | 1,797.5 | 1,812 | +5 | +0.3% | 463,700 |
| 2023/07/25 | 1,814 | 1,818.5 | 1,806.5 | 1,807 | -11.5 | -0.6% | 582,000 |
| 2023/07/24 | 1,834 | 1,840.5 | 1,813 | 1,818.5 | -8 | -0.4% | 810,800 |
| 2023/07/21 | 1,813 | 1,827 | 1,811 | 1,826.5 | +13.5 | +0.7% | 717,300 |
| 2023/07/20 | 1,820 | 1,843 | 1,812.5 | 1,813 | -1.5 | -0.1% | 1,042,600 |
| 2023/07/19 | 1,805 | 1,815 | 1,801.5 | 1,814.5 | +15 | +0.8% | 619,100 |
| 2023/07/18 | 1,813.5 | 1,815 | 1,797 | 1,799.5 | -16.5 | -0.9% | 874,300 |
| 2023/07/14 | 1,804.5 | 1,818 | 1,799.5 | 1,816 | +23.5 | +1.3% | 1,539,800 |
| 2023/07/13 | 1,777.5 | 1,794.5 | 1,773 | 1,792.5 | +21.5 | +1.2% | 1,216,300 |
| 2023/07/12 | 1,750 | 1,779 | 1,750 | 1,771 | +17.5 | +1% | 1,029,300 |
| 2023/07/11 | 1,757.5 | 1,765.5 | 1,748.5 | 1,753.5 | +2.5 | +0.1% | 702,200 |
| 2023/07/10 | 1,764 | 1,772.5 | 1,749 | 1,751 | -19 | -1.1% | 1,215,700 |
| 2023/07/07 | 1,757.5 | 1,779.5 | 1,746.5 | 1,770 | -1 | -0.1% | 1,164,000 |
| 2023/07/06 | 1,783 | 1,789 | 1,764.5 | 1,771 | -24 | -1.3% | 1,388,200 |
| 2023/07/05 | 1,817 | 1,827 | 1,792.5 | 1,795 | -28 | -1.5% | 1,289,700 |
| 2023/07/04 | 1,814 | 1,828.5 | 1,803.5 | 1,823 | -3.5 | -0.2% | 1,036,100 |
| 2023/07/03 | 1,808 | 1,838.5 | 1,808 | 1,826.5 | +26 | +1.4% | 1,445,300 |
| 2023/06/30 | 1,824 | 1,833.5 | 1,790 | 1,800.5 | -29.5 | -1.6% | 2,541,900 |
| 2023/06/29 | 1,853.5 | 1,870.5 | 1,823.5 | 1,830 | -32 | -1.7% | 6,815,700 |
| 2023/06/28 | 1,882 | 1,891 | 1,852.5 | 1,862 | -24 | -1.3% | 7,660,400 |
| 2023/06/27 | 1,885 | 1,906.5 | 1,883.5 | 1,886 | +3 | +0.2% | 2,588,200 |
| 2023/06/26 | 1,888 | 1,892.5 | 1,868 | 1,883 | -1.5 | -0.1% | 1,865,400 |
| 2023/06/23 | 1,882.5 | 1,905 | 1,877 | 1,884.5 | +12.5 | +0.7% | 2,048,500 |
| 2023/06/22 | 1,857 | 1,881.5 | 1,857 | 1,872 | +15.5 | +0.8% | 1,410,000 |
| 2023/06/21 | 1,870 | 1,891 | 1,853.5 | 1,856.5 | -11 | -0.6% | 1,964,100 |
| 2023/06/20 | 1,858.5 | 1,870 | 1,855.5 | 1,867.5 | +10.5 | +0.6% | 1,356,600 |
| 2023/06/19 | 1,854 | 1,861 | 1,844 | 1,857 | +4 | +0.2% | 1,100,000 |
| 2023/06/16 | 1,835 | 1,853 | 1,827.5 | 1,853 | +12 | +0.7% | 2,143,100 |
| 2023/06/15 | 1,848 | 1,855 | 1,841 | 1,841 | -4.5 | -0.2% | 987,900 |
| 2023/06/14 | 1,860 | 1,862 | 1,841.5 | 1,845.5 | -6.5 | -0.4% | 1,312,300 |
| 2023/06/13 | 1,847 | 1,855 | 1,838 | 1,852 | +5 | +0.3% | 1,092,500 |
| 2023/06/12 | 1,850 | 1,859.5 | 1,845.5 | 1,847 | ±0 | ±0% | 1,181,700 |
| 2023/06/09 | 1,861.5 | 1,862 | 1,840.5 | 1,847 | +5.5 | +0.3% | 2,591,900 |
| 2023/06/08 | 1,850 | 1,855.5 | 1,837 | 1,841.5 | -10 | -0.5% | 1,856,700 |
| 2023/06/07 | 1,849 | 1,861.5 | 1,842.5 | 1,851.5 | +3.5 | +0.2% | 1,042,600 |
| 2023/06/06 | 1,866 | 1,869 | 1,848 | 1,848 | -12 | -0.6% | 1,014,300 |
| 2023/06/05 | 1,871 | 1,872.5 | 1,857 | 1,860 | +1 | +0.1% | 1,569,200 |
501～
550
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
