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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/10/11 | 1,545 | 1,554 | 1,532 | 1,546 | -8 | -0.5% | 1,159,100 |
| 2022/10/07 | 1,560 | 1,574 | 1,552 | 1,554 | -9 | -0.6% | 1,170,400 |
| 2022/10/06 | 1,560 | 1,571 | 1,556 | 1,563 | ±0 | ±0% | 1,039,000 |
| 2022/10/05 | 1,564 | 1,571 | 1,553 | 1,563 | +5 | +0.3% | 1,116,300 |
| 2022/10/04 | 1,534 | 1,564 | 1,534 | 1,558 | +36 | +2.4% | 1,411,600 |
| 2022/10/03 | 1,536 | 1,537 | 1,502 | 1,522 | -21 | -1.4% | 1,306,700 |
| 2022/09/30 | 1,547 | 1,560 | 1,538 | 1,543 | -20 | -1.3% | 1,279,100 |
| 2022/09/29 | 1,544 | 1,564 | 1,540 | 1,563 | +21 | +1.4% | 1,143,700 |
| 2022/09/28 | 1,545 | 1,548 | 1,525 | 1,542 | +3 | +0.2% | 1,187,700 |
| 2022/09/27 | 1,537 | 1,548 | 1,524 | 1,539 | -3 | -0.2% | 946,400 |
| 2022/09/26 | 1,549 | 1,557 | 1,540 | 1,542 | -12 | -0.8% | 1,037,400 |
| 2022/09/22 | 1,545 | 1,560 | 1,538 | 1,554 | +8 | +0.5% | 1,377,200 |
| 2022/09/21 | 1,537 | 1,547 | 1,532 | 1,546 | +7 | +0.5% | 889,100 |
| 2022/09/20 | 1,545 | 1,547 | 1,528 | 1,539 | -2 | -0.1% | 741,300 |
| 2022/09/16 | 1,530 | 1,542 | 1,523 | 1,541 | +10 | +0.7% | 1,126,500 |
| 2022/09/15 | 1,517 | 1,532 | 1,516 | 1,531 | +15 | +1% | 742,100 |
| 2022/09/14 | 1,515 | 1,528 | 1,512 | 1,516 | -15 | -1% | 970,300 |
| 2022/09/13 | 1,531 | 1,538 | 1,525 | 1,531 | +7 | +0.5% | 814,200 |
| 2022/09/12 | 1,509 | 1,535 | 1,509 | 1,524 | +22 | +1.5% | 1,619,200 |
| 2022/09/09 | 1,497 | 1,507 | 1,496 | 1,502 | -3 | -0.2% | 1,486,600 |
| 2022/09/08 | 1,514 | 1,521 | 1,503 | 1,505 | +8 | +0.5% | 1,135,100 |
| 2022/09/07 | 1,511 | 1,512 | 1,487 | 1,497 | -16 | -1.1% | 1,748,000 |
| 2022/09/06 | 1,514 | 1,530 | 1,511 | 1,513 | +2 | +0.1% | 725,100 |
| 2022/09/05 | 1,516 | 1,516 | 1,507 | 1,511 | -3 | -0.2% | 687,000 |
| 2022/09/02 | 1,517 | 1,525 | 1,510 | 1,514 | -4 | -0.3% | 920,700 |
| 2022/09/01 | 1,524 | 1,531 | 1,512 | 1,518 | -16 | -1% | 1,152,600 |
| 2022/08/31 | 1,520 | 1,544 | 1,516 | 1,534 | +10 | +0.7% | 1,545,400 |
| 2022/08/30 | 1,536 | 1,541 | 1,522 | 1,524 | -4 | -0.3% | 620,300 |
| 2022/08/29 | 1,515 | 1,528 | 1,514 | 1,528 | -10 | -0.7% | 958,600 |
| 2022/08/26 | 1,529 | 1,541 | 1,525 | 1,538 | +11 | +0.7% | 984,900 |
| 2022/08/25 | 1,526 | 1,528 | 1,523 | 1,527 | +2 | +0.1% | 432,900 |
| 2022/08/24 | 1,531 | 1,531 | 1,521 | 1,525 | -5 | -0.3% | 583,900 |
| 2022/08/23 | 1,517 | 1,532 | 1,516 | 1,530 | +3 | +0.2% | 855,000 |
| 2022/08/22 | 1,530 | 1,532 | 1,517 | 1,527 | -10 | -0.7% | 864,900 |
| 2022/08/19 | 1,526 | 1,538 | 1,525 | 1,537 | +11 | +0.7% | 765,000 |
| 2022/08/18 | 1,525 | 1,534 | 1,521 | 1,526 | -1 | -0.1% | 1,001,000 |
| 2022/08/17 | 1,533 | 1,541 | 1,522 | 1,527 | -13 | -0.8% | 1,640,300 |
| 2022/08/16 | 1,510 | 1,546 | 1,509 | 1,540 | +41 | +2.7% | 2,879,900 |
| 2022/08/15 | 1,509 | 1,527 | 1,491 | 1,499 | -90 | -5.7% | 6,996,300 |
| 2022/08/12 | 1,585 | 1,595 | 1,578 | 1,589 | +14 | +0.9% | 1,410,600 |
| 2022/08/10 | 1,574 | 1,578 | 1,561 | 1,575 | +14 | +0.9% | 890,600 |
| 2022/08/09 | 1,572 | 1,580 | 1,554 | 1,561 | -19 | -1.2% | 1,367,400 |
701～
750
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
