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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,543 | 1,556 | 1,538 | 1,556 | +13 | +0.8% | 989,200 |
| 2021/10/29 | 1,543 | 1,546 | 1,521 | 1,543 | -5 | -0.3% | 1,608,600 |
| 2021/10/28 | 1,521 | 1,550 | 1,521 | 1,548 | +27 | +1.8% | 1,209,900 |
| 2021/10/27 | 1,522 | 1,523 | 1,507 | 1,521 | -2 | -0.1% | 998,700 |
| 2021/10/26 | 1,520 | 1,529 | 1,513 | 1,523 | +7 | +0.5% | 795,300 |
| 2021/10/25 | 1,533 | 1,534 | 1,512 | 1,516 | -20 | -1.3% | 1,272,300 |
| 2021/10/22 | 1,543 | 1,552 | 1,532 | 1,536 | -11 | -0.7% | 1,387,500 |
| 2021/10/21 | 1,570 | 1,574 | 1,540 | 1,547 | -26 | -1.7% | 1,351,100 |
| 2021/10/20 | 1,559 | 1,578 | 1,555 | 1,573 | +14 | +0.9% | 849,700 |
| 2021/10/19 | 1,573 | 1,579 | 1,558 | 1,559 | -12 | -0.8% | 855,400 |
| 2021/10/18 | 1,600 | 1,604 | 1,571 | 1,571 | -21 | -1.3% | 1,099,200 |
| 2021/10/15 | 1,581 | 1,596 | 1,578 | 1,592 | +13 | +0.8% | 1,314,000 |
| 2021/10/14 | 1,550 | 1,585 | 1,540 | 1,579 | +28 | +1.8% | 1,087,800 |
| 2021/10/13 | 1,578 | 1,586 | 1,551 | 1,551 | -35 | -2.2% | 1,264,600 |
| 2021/10/12 | 1,607 | 1,607 | 1,585 | 1,586 | -24 | -1.5% | 1,021,300 |
| 2021/10/11 | 1,573 | 1,610 | 1,572 | 1,610 | +46 | +2.9% | 1,621,000 |
| 2021/10/08 | 1,532 | 1,581 | 1,531 | 1,564 | +47 | +3.1% | 2,194,400 |
| 2021/10/07 | 1,595 | 1,595 | 1,517 | 1,517 | -71 | -4.5% | 2,729,600 |
| 2021/10/06 | 1,640 | 1,640 | 1,584 | 1,588 | -41 | -2.5% | 1,904,500 |
| 2021/10/05 | 1,624 | 1,640 | 1,619 | 1,629 | -6 | -0.4% | 1,741,700 |
| 2021/10/04 | 1,611 | 1,635 | 1,602 | 1,635 | +37 | +2.3% | 1,810,600 |
| 2021/10/01 | 1,631 | 1,640 | 1,589 | 1,598 | -42 | -2.6% | 2,188,900 |
| 2021/09/30 | 1,628 | 1,642 | 1,617 | 1,640 | +20 | +1.2% | 1,731,700 |
| 2021/09/29 | 1,610 | 1,626 | 1,606 | 1,620 | +3 | +0.2% | 1,381,800 |
| 2021/09/28 | 1,618 | 1,619 | 1,601 | 1,617 | +6 | +0.4% | 1,433,400 |
| 2021/09/27 | 1,600 | 1,618 | 1,598 | 1,611 | +29 | +1.8% | 1,567,100 |
| 2021/09/24 | 1,597 | 1,599 | 1,582 | 1,582 | +4 | +0.3% | 1,083,200 |
| 2021/09/22 | 1,588 | 1,604 | 1,578 | 1,578 | -10 | -0.6% | 1,112,000 |
| 2021/09/21 | 1,566 | 1,595 | 1,561 | 1,588 | +3 | +0.2% | 1,083,800 |
| 2021/09/17 | 1,580 | 1,588 | 1,574 | 1,585 | +7 | +0.4% | 1,098,900 |
| 2021/09/16 | 1,589 | 1,592 | 1,568 | 1,578 | -11 | -0.7% | 992,400 |
| 2021/09/15 | 1,601 | 1,601 | 1,584 | 1,589 | -28 | -1.7% | 1,121,200 |
| 2021/09/14 | 1,626 | 1,627 | 1,612 | 1,617 | -5 | -0.3% | 944,800 |
| 2021/09/13 | 1,590 | 1,622 | 1,584 | 1,622 | +32 | +2% | 2,049,800 |
| 2021/09/10 | 1,600 | 1,603 | 1,587 | 1,590 | -5 | -0.3% | 1,361,300 |
| 2021/09/09 | 1,581 | 1,596 | 1,576 | 1,595 | +2 | +0.1% | 1,018,100 |
| 2021/09/08 | 1,593 | 1,606 | 1,591 | 1,593 | +3 | +0.2% | 1,613,800 |
| 2021/09/07 | 1,586 | 1,592 | 1,580 | 1,590 | +16 | +1% | 1,392,500 |
| 2021/09/06 | 1,571 | 1,576 | 1,561 | 1,574 | +3 | +0.2% | 1,025,000 |
| 2021/09/03 | 1,573 | 1,582 | 1,554 | 1,571 | +3 | +0.2% | 1,508,400 |
| 2021/09/02 | 1,569 | 1,575 | 1,554 | 1,568 | -12 | -0.8% | 1,182,900 |
| 2021/09/01 | 1,583 | 1,593 | 1,578 | 1,580 | +1 | +0.1% | 1,197,900 |
| 2021/08/31 | 1,594 | 1,594 | 1,569 | 1,579 | -21 | -1.3% | 1,376,300 |
| 2021/08/30 | 1,595 | 1,609 | 1,589 | 1,600 | +3 | +0.2% | 3,234,600 |
| 2021/08/27 | 1,586 | 1,597 | 1,579 | 1,597 | +5 | +0.3% | 1,708,500 |
| 2021/08/26 | 1,579 | 1,598 | 1,578 | 1,592 | +12 | +0.8% | 1,782,300 |
| 2021/08/25 | 1,568 | 1,581 | 1,563 | 1,580 | +17 | +1.1% | 1,968,700 |
| 2021/08/24 | 1,544 | 1,563 | 1,543 | 1,563 | +24 | +1.6% | 1,910,300 |
| 2021/08/23 | 1,538 | 1,542 | 1,528 | 1,539 | +13 | +0.9% | 1,085,900 |
| 2021/08/20 | 1,509 | 1,542 | 1,508 | 1,526 | +10 | +0.7% | 1,627,800 |
751～
800
件表示中 / 2474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 | 224,000円 | +11.3% | +141.6% | 0.78% | 39.20倍 | 3.05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 |
| しまむら | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 |
| コスモス薬品 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| 丸井Ｇ | 241,800円 | +8.1% | +5.7% | 4.38% | 17.06倍 | 1.78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 |
| スギＨＤ | 252,800円 | +8.8% | +9.1% | 1.38% | 18.30倍 | 1.88倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
市場注目の銘柄
チャート関連のコラム
