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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,580 | 1,590 | 1,572 | 1,590 | +6 | +0.4% | 1,014,100 |
| 2022/12/21 | 1,585 | 1,593 | 1,580 | 1,584 | ±0 | ±0% | 922,900 |
| 2022/12/20 | 1,587 | 1,592 | 1,572 | 1,584 | -1 | -0.1% | 1,289,600 |
| 2022/12/19 | 1,587 | 1,589 | 1,581 | 1,585 | -8 | -0.5% | 807,500 |
| 2022/12/16 | 1,589 | 1,593 | 1,582 | 1,593 | +9 | +0.6% | 1,745,500 |
| 2022/12/15 | 1,580 | 1,595 | 1,576 | 1,584 | -1 | -0.1% | 871,700 |
| 2022/12/14 | 1,594 | 1,595 | 1,583 | 1,585 | -7 | -0.4% | 776,700 |
| 2022/12/13 | 1,600 | 1,607 | 1,592 | 1,592 | -5 | -0.3% | 846,800 |
| 2022/12/12 | 1,596 | 1,598 | 1,588 | 1,597 | +2 | +0.1% | 955,500 |
| 2022/12/09 | 1,598 | 1,607 | 1,593 | 1,595 | +6 | +0.4% | 1,854,100 |
| 2022/12/08 | 1,590 | 1,593 | 1,577 | 1,589 | +3 | +0.2% | 1,424,700 |
| 2022/12/07 | 1,575 | 1,591 | 1,574 | 1,586 | +7 | +0.4% | 998,400 |
| 2022/12/06 | 1,584 | 1,598 | 1,573 | 1,579 | ±0 | ±0% | 1,387,600 |
| 2022/12/05 | 1,564 | 1,579 | 1,560 | 1,579 | +12 | +0.8% | 1,360,300 |
| 2022/12/02 | 1,589 | 1,589 | 1,558 | 1,567 | -24 | -1.5% | 2,778,700 |
| 2022/12/01 | 1,599 | 1,602 | 1,589 | 1,591 | -5 | -0.3% | 1,144,900 |
| 2022/11/30 | 1,614 | 1,620 | 1,596 | 1,596 | -22 | -1.4% | 1,448,600 |
| 2022/11/29 | 1,629 | 1,629 | 1,610 | 1,618 | -12 | -0.7% | 1,772,300 |
| 2022/11/28 | 1,633 | 1,638 | 1,620 | 1,630 | -1 | -0.1% | 906,500 |
| 2022/11/25 | 1,630 | 1,639 | 1,629 | 1,631 | +8 | +0.5% | 1,398,100 |
| 2022/11/24 | 1,630 | 1,636 | 1,623 | 1,623 | -5 | -0.3% | 1,005,600 |
| 2022/11/22 | 1,624 | 1,633 | 1,623 | 1,628 | +6 | +0.4% | 938,200 |
| 2022/11/21 | 1,610 | 1,623 | 1,610 | 1,622 | +12 | +0.7% | 992,700 |
| 2022/11/18 | 1,620 | 1,624 | 1,605 | 1,610 | -10 | -0.6% | 2,146,600 |
| 2022/11/17 | 1,593 | 1,620 | 1,592 | 1,620 | +31 | +2% | 1,827,800 |
| 2022/11/16 | 1,579 | 1,590 | 1,578 | 1,589 | +14 | +0.9% | 1,008,900 |
| 2022/11/15 | 1,567 | 1,582 | 1,559 | 1,575 | +6 | +0.4% | 1,114,600 |
| 2022/11/14 | 1,545 | 1,573 | 1,530 | 1,569 | +20 | +1.3% | 1,694,300 |
| 2022/11/11 | 1,561 | 1,571 | 1,544 | 1,549 | -5 | -0.3% | 1,468,000 |
| 2022/11/10 | 1,554 | 1,560 | 1,547 | 1,554 | -16 | -1% | 1,288,600 |
| 2022/11/09 | 1,580 | 1,584 | 1,567 | 1,570 | -10 | -0.6% | 851,300 |
| 2022/11/08 | 1,575 | 1,585 | 1,574 | 1,580 | +2 | +0.1% | 637,000 |
| 2022/11/07 | 1,579 | 1,585 | 1,569 | 1,578 | +1 | +0.1% | 690,900 |
| 2022/11/04 | 1,575 | 1,588 | 1,568 | 1,577 | -2 | -0.1% | 1,907,400 |
| 2022/11/02 | 1,584 | 1,592 | 1,578 | 1,579 | -6 | -0.4% | 586,900 |
| 2022/11/01 | 1,585 | 1,588 | 1,579 | 1,585 | -2 | -0.1% | 478,800 |
| 2022/10/31 | 1,581 | 1,587 | 1,573 | 1,587 | +12 | +0.8% | 816,800 |
| 2022/10/28 | 1,568 | 1,581 | 1,565 | 1,575 | +1 | +0.1% | 2,580,100 |
| 2022/10/27 | 1,567 | 1,581 | 1,565 | 1,574 | +7 | +0.4% | 657,100 |
| 2022/10/26 | 1,579 | 1,579 | 1,566 | 1,567 | -11 | -0.7% | 644,100 |
| 2022/10/25 | 1,567 | 1,587 | 1,563 | 1,578 | +13 | +0.8% | 723,600 |
| 2022/10/24 | 1,582 | 1,585 | 1,563 | 1,565 | -14 | -0.9% | 799,200 |
| 2022/10/21 | 1,576 | 1,582 | 1,574 | 1,579 | -6 | -0.4% | 1,170,400 |
| 2022/10/20 | 1,577 | 1,587 | 1,575 | 1,585 | +4 | +0.3% | 435,800 |
| 2022/10/19 | 1,590 | 1,593 | 1,580 | 1,581 | -4 | -0.3% | 560,000 |
| 2022/10/18 | 1,582 | 1,588 | 1,569 | 1,585 | +15 | +1% | 761,800 |
| 2022/10/17 | 1,586 | 1,594 | 1,570 | 1,570 | -19 | -1.2% | 1,058,100 |
| 2022/10/14 | 1,579 | 1,589 | 1,565 | 1,589 | +26 | +1.7% | 1,955,300 |
| 2022/10/13 | 1,568 | 1,576 | 1,558 | 1,563 | -2 | -0.1% | 934,500 |
| 2022/10/12 | 1,550 | 1,567 | 1,545 | 1,565 | +19 | +1.2% | 836,900 |
601～
650
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
