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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,562 | 1,567 | 1,541 | 1,542 | -16 | -1% | 1,234,000 |
| 2022/05/16 | 1,526 | 1,568 | 1,518 | 1,558 | +19 | +1.2% | 2,161,700 |
| 2022/05/13 | 1,508 | 1,539 | 1,508 | 1,539 | +38 | +2.5% | 3,705,500 |
| 2022/05/12 | 1,515 | 1,518 | 1,501 | 1,501 | -25 | -1.6% | 1,502,400 |
| 2022/05/11 | 1,528 | 1,535 | 1,517 | 1,526 | +2 | +0.1% | 719,500 |
| 2022/05/10 | 1,522 | 1,528 | 1,517 | 1,524 | -10 | -0.7% | 1,117,000 |
| 2022/05/09 | 1,537 | 1,552 | 1,531 | 1,534 | -9 | -0.6% | 1,259,800 |
| 2022/05/06 | 1,539 | 1,544 | 1,522 | 1,543 | +4 | +0.3% | 2,214,100 |
| 2022/05/02 | 1,536 | 1,544 | 1,530 | 1,539 | -4 | -0.3% | 847,100 |
| 2022/04/28 | 1,523 | 1,545 | 1,517 | 1,543 | +14 | +0.9% | 1,858,200 |
| 2022/04/27 | 1,518 | 1,531 | 1,517 | 1,529 | -3 | -0.2% | 794,700 |
| 2022/04/26 | 1,519 | 1,535 | 1,511 | 1,532 | +20 | +1.3% | 829,700 |
| 2022/04/25 | 1,511 | 1,516 | 1,505 | 1,512 | -10 | -0.7% | 742,800 |
| 2022/04/22 | 1,523 | 1,529 | 1,517 | 1,522 | -10 | -0.7% | 1,132,500 |
| 2022/04/21 | 1,534 | 1,540 | 1,531 | 1,532 | -2 | -0.1% | 598,900 |
| 2022/04/20 | 1,517 | 1,542 | 1,515 | 1,534 | +22 | +1.5% | 776,300 |
| 2022/04/19 | 1,522 | 1,522 | 1,510 | 1,512 | -1 | -0.1% | 474,800 |
| 2022/04/18 | 1,520 | 1,531 | 1,511 | 1,513 | -13 | -0.9% | 636,500 |
| 2022/04/15 | 1,523 | 1,530 | 1,521 | 1,526 | ±0 | ±0% | 973,300 |
| 2022/04/14 | 1,509 | 1,531 | 1,507 | 1,526 | +19 | +1.3% | 636,800 |
| 2022/04/13 | 1,498 | 1,509 | 1,490 | 1,507 | +5 | +0.3% | 1,024,300 |
| 2022/04/12 | 1,514 | 1,524 | 1,497 | 1,502 | -14 | -0.9% | 1,067,000 |
| 2022/04/11 | 1,514 | 1,523 | 1,511 | 1,516 | +6 | +0.4% | 904,800 |
| 2022/04/08 | 1,542 | 1,542 | 1,508 | 1,510 | -36 | -2.3% | 2,075,500 |
| 2022/04/07 | 1,557 | 1,559 | 1,533 | 1,546 | -22 | -1.4% | 1,138,500 |
| 2022/04/06 | 1,580 | 1,585 | 1,568 | 1,568 | -7 | -0.4% | 907,400 |
| 2022/04/05 | 1,574 | 1,587 | 1,566 | 1,575 | +14 | +0.9% | 1,036,700 |
| 2022/04/04 | 1,572 | 1,575 | 1,553 | 1,561 | -16 | -1% | 915,000 |
| 2022/04/01 | 1,574 | 1,584 | 1,565 | 1,577 | -2 | -0.1% | 966,200 |
| 2022/03/31 | 1,575 | 1,589 | 1,568 | 1,579 | -3 | -0.2% | 1,236,400 |
| 2022/03/30 | 1,568 | 1,582 | 1,564 | 1,582 | +24 | +1.5% | 1,283,600 |
| 2022/03/29 | 1,538 | 1,558 | 1,528 | 1,558 | +17 | +1.1% | 1,140,000 |
| 2022/03/28 | 1,550 | 1,550 | 1,531 | 1,541 | -10 | -0.6% | 846,500 |
| 2022/03/25 | 1,545 | 1,552 | 1,538 | 1,551 | +10 | +0.6% | 623,000 |
| 2022/03/24 | 1,549 | 1,551 | 1,528 | 1,541 | -18 | -1.2% | 973,700 |
| 2022/03/23 | 1,543 | 1,559 | 1,543 | 1,559 | +22 | +1.4% | 837,400 |
| 2022/03/22 | 1,552 | 1,558 | 1,532 | 1,537 | -15 | -1% | 950,500 |
| 2022/03/18 | 1,567 | 1,571 | 1,551 | 1,552 | -15 | -1% | 1,099,100 |
| 2022/03/17 | 1,575 | 1,577 | 1,555 | 1,567 | +3 | +0.2% | 1,289,900 |
| 2022/03/16 | 1,551 | 1,565 | 1,551 | 1,564 | +16 | +1% | 1,719,500 |
| 2022/03/15 | 1,540 | 1,549 | 1,536 | 1,548 | +3 | +0.2% | 957,900 |
| 2022/03/14 | 1,537 | 1,550 | 1,533 | 1,545 | +15 | +1% | 1,134,400 |
| 2022/03/11 | 1,534 | 1,540 | 1,523 | 1,530 | -2 | -0.1% | 1,264,300 |
| 2022/03/10 | 1,529 | 1,538 | 1,523 | 1,532 | +19 | +1.3% | 1,374,700 |
| 2022/03/09 | 1,508 | 1,526 | 1,505 | 1,513 | +19 | +1.3% | 1,017,500 |
| 2022/03/08 | 1,519 | 1,528 | 1,489 | 1,494 | -41 | -2.7% | 1,428,000 |
| 2022/03/07 | 1,507 | 1,535 | 1,499 | 1,535 | +24 | +1.6% | 1,630,900 |
| 2022/03/04 | 1,527 | 1,530 | 1,506 | 1,511 | -17 | -1.1% | 786,000 |
| 2022/03/03 | 1,520 | 1,530 | 1,514 | 1,528 | +22 | +1.5% | 1,050,100 |
| 2022/03/02 | 1,503 | 1,512 | 1,498 | 1,506 | -11 | -0.7% | 775,600 |
751～
800
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
