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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,618 | 1,620 | 1,610 | 1,616 | +1 | +0.1% | 508,800 |
| 2023/03/07 | 1,615 | 1,620 | 1,610 | 1,615 | +4 | +0.2% | 501,800 |
| 2023/03/06 | 1,618 | 1,618 | 1,609 | 1,611 | -10 | -0.6% | 597,600 |
| 2023/03/03 | 1,606 | 1,623 | 1,603 | 1,621 | +23 | +1.4% | 1,363,500 |
| 2023/03/02 | 1,595 | 1,606 | 1,593 | 1,598 | +4 | +0.3% | 755,000 |
| 2023/03/01 | 1,593 | 1,597 | 1,591 | 1,594 | ±0 | ±0% | 523,200 |
| 2023/02/28 | 1,589 | 1,599 | 1,588 | 1,594 | +7 | +0.4% | 617,000 |
| 2023/02/27 | 1,588 | 1,591 | 1,583 | 1,587 | -2 | -0.1% | 376,300 |
| 2023/02/24 | 1,580 | 1,590 | 1,577 | 1,589 | +5 | +0.3% | 596,900 |
| 2023/02/22 | 1,576 | 1,589 | 1,574 | 1,584 | -1 | -0.1% | 739,900 |
| 2023/02/21 | 1,588 | 1,597 | 1,585 | 1,585 | -14 | -0.9% | 515,500 |
| 2023/02/20 | 1,587 | 1,603 | 1,583 | 1,599 | +14 | +0.9% | 1,294,400 |
| 2023/02/17 | 1,582 | 1,593 | 1,577 | 1,585 | +2 | +0.1% | 1,031,300 |
| 2023/02/16 | 1,583 | 1,590 | 1,574 | 1,583 | ±0 | ±0% | 1,026,600 |
| 2023/02/15 | 1,548 | 1,585 | 1,547 | 1,583 | +33 | +2.1% | 2,264,000 |
| 2023/02/14 | 1,558 | 1,562 | 1,547 | 1,550 | +2 | +0.1% | 929,100 |
| 2023/02/13 | 1,544 | 1,548 | 1,534 | 1,548 | +3 | +0.2% | 627,800 |
| 2023/02/10 | 1,540 | 1,548 | 1,536 | 1,545 | +5 | +0.3% | 494,700 |
| 2023/02/09 | 1,543 | 1,543 | 1,535 | 1,540 | -4 | -0.3% | 410,700 |
| 2023/02/08 | 1,542 | 1,547 | 1,537 | 1,544 | -1 | -0.1% | 413,100 |
| 2023/02/07 | 1,557 | 1,558 | 1,545 | 1,545 | -13 | -0.8% | 498,100 |
| 2023/02/06 | 1,550 | 1,558 | 1,548 | 1,558 | +11 | +0.7% | 661,400 |
| 2023/02/03 | 1,535 | 1,548 | 1,527 | 1,547 | +9 | +0.6% | 862,500 |
| 2023/02/02 | 1,540 | 1,543 | 1,536 | 1,538 | +3 | +0.2% | 511,600 |
| 2023/02/01 | 1,551 | 1,552 | 1,535 | 1,535 | -10 | -0.6% | 687,200 |
| 2023/01/31 | 1,544 | 1,549 | 1,534 | 1,545 | +3 | +0.2% | 711,900 |
| 2023/01/30 | 1,532 | 1,542 | 1,530 | 1,542 | +9 | +0.6% | 628,700 |
| 2023/01/27 | 1,527 | 1,536 | 1,525 | 1,533 | +7 | +0.5% | 590,800 |
| 2023/01/26 | 1,531 | 1,533 | 1,523 | 1,526 | -2 | -0.1% | 496,600 |
| 2023/01/25 | 1,520 | 1,530 | 1,516 | 1,528 | +8 | +0.5% | 775,500 |
| 2023/01/24 | 1,520 | 1,524 | 1,515 | 1,520 | ±0 | ±0% | 717,400 |
| 2023/01/23 | 1,515 | 1,525 | 1,514 | 1,520 | +8 | +0.5% | 705,300 |
| 2023/01/20 | 1,516 | 1,516 | 1,508 | 1,512 | -3 | -0.2% | 719,400 |
| 2023/01/19 | 1,505 | 1,516 | 1,505 | 1,515 | +4 | +0.3% | 522,300 |
| 2023/01/18 | 1,520 | 1,525 | 1,511 | 1,511 | -6 | -0.4% | 1,076,400 |
| 2023/01/17 | 1,520 | 1,523 | 1,508 | 1,517 | +1 | +0.1% | 805,200 |
| 2023/01/16 | 1,506 | 1,521 | 1,501 | 1,516 | +8 | +0.5% | 756,700 |
| 2023/01/13 | 1,504 | 1,517 | 1,500 | 1,508 | -13 | -0.9% | 1,641,300 |
| 2023/01/12 | 1,530 | 1,536 | 1,519 | 1,521 | -16 | -1% | 950,500 |
| 2023/01/11 | 1,542 | 1,546 | 1,532 | 1,537 | ±0 | ±0% | 765,300 |
| 2023/01/10 | 1,540 | 1,551 | 1,531 | 1,537 | -3 | -0.2% | 745,900 |
| 2023/01/06 | 1,531 | 1,544 | 1,528 | 1,540 | +9 | +0.6% | 779,600 |
| 2023/01/05 | 1,520 | 1,534 | 1,514 | 1,531 | +9 | +0.6% | 1,094,800 |
| 2023/01/04 | 1,525 | 1,528 | 1,508 | 1,522 | -5 | -0.3% | 1,390,900 |
| 2022/12/30 | 1,542 | 1,556 | 1,527 | 1,527 | -16 | -1% | 1,903,300 |
| 2022/12/29 | 1,580 | 1,582 | 1,542 | 1,543 | -51 | -3.2% | 5,284,600 |
| 2022/12/28 | 1,590 | 1,605 | 1,586 | 1,594 | +11 | +0.7% | 5,756,300 |
| 2022/12/27 | 1,574 | 1,592 | 1,574 | 1,583 | +17 | +1.1% | 1,942,100 |
| 2022/12/26 | 1,585 | 1,590 | 1,565 | 1,566 | -21 | -1.3% | 2,786,900 |
| 2022/12/23 | 1,584 | 1,590 | 1,582 | 1,587 | -3 | -0.2% | 739,700 |
551～
600
件表示中 / 2603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 | 317,100円 | +10.9% | +3.9% | 0.63% | 48.75倍 | 4.16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 |
| Ｆ＆ＬＣ | 648,800円 | +15.2% | +50.1% | 0.46% | 38.63倍 | 8.58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 |
| しまむら | 997,400円 | +3.9% | +2.3% | 2.06% | 17.11倍 | 1.46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 |
| ＡＢＣ マート | 287,400円 | +3.1% | +2.1% | 2.44% | 15.63倍 | 1.94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 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87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
