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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,591 | 1,594 | 1,574 | 1,580 | -11 | -0.7% | 899,600 |
| 2022/08/05 | 1,587 | 1,602 | 1,587 | 1,591 | +4 | +0.3% | 819,100 |
| 2022/08/04 | 1,585 | 1,590 | 1,578 | 1,587 | +14 | +0.9% | 770,500 |
| 2022/08/03 | 1,595 | 1,597 | 1,567 | 1,573 | -18 | -1.1% | 1,220,500 |
| 2022/08/02 | 1,600 | 1,602 | 1,586 | 1,591 | -7 | -0.4% | 767,000 |
| 2022/08/01 | 1,583 | 1,598 | 1,581 | 1,598 | +12 | +0.8% | 791,400 |
| 2022/07/29 | 1,593 | 1,593 | 1,580 | 1,586 | -6 | -0.4% | 658,300 |
| 2022/07/28 | 1,599 | 1,603 | 1,588 | 1,592 | +1 | +0.1% | 986,100 |
| 2022/07/27 | 1,590 | 1,604 | 1,590 | 1,591 | -6 | -0.4% | 764,000 |
| 2022/07/26 | 1,599 | 1,609 | 1,595 | 1,597 | -2 | -0.1% | 615,700 |
| 2022/07/25 | 1,591 | 1,603 | 1,590 | 1,599 | +5 | +0.3% | 812,200 |
| 2022/07/22 | 1,607 | 1,609 | 1,586 | 1,594 | -13 | -0.8% | 1,347,600 |
| 2022/07/21 | 1,605 | 1,616 | 1,594 | 1,607 | -26 | -1.6% | 1,502,400 |
| 2022/07/20 | 1,654 | 1,654 | 1,631 | 1,633 | -9 | -0.5% | 951,400 |
| 2022/07/19 | 1,676 | 1,678 | 1,636 | 1,642 | -33 | -2% | 1,175,000 |
| 2022/07/15 | 1,669 | 1,687 | 1,666 | 1,675 | ±0 | ±0% | 2,076,700 |
| 2022/07/14 | 1,609 | 1,678 | 1,603 | 1,675 | +78 | +4.9% | 4,974,400 |
| 2022/07/13 | 1,589 | 1,598 | 1,582 | 1,597 | +13 | +0.8% | 1,045,700 |
| 2022/07/12 | 1,600 | 1,601 | 1,583 | 1,584 | -23 | -1.4% | 766,100 |
| 2022/07/11 | 1,580 | 1,609 | 1,578 | 1,607 | +37 | +2.4% | 1,295,100 |
| 2022/07/08 | 1,576 | 1,581 | 1,562 | 1,570 | ±0 | ±0% | 1,455,700 |
| 2022/07/07 | 1,600 | 1,601 | 1,549 | 1,570 | -28 | -1.8% | 2,241,200 |
| 2022/07/06 | 1,610 | 1,614 | 1,591 | 1,598 | -10 | -0.6% | 1,086,800 |
| 2022/07/05 | 1,600 | 1,612 | 1,598 | 1,608 | +12 | +0.8% | 1,662,800 |
| 2022/07/04 | 1,594 | 1,599 | 1,587 | 1,596 | +13 | +0.8% | 1,127,700 |
| 2022/07/01 | 1,589 | 1,594 | 1,572 | 1,583 | -6 | -0.4% | 1,567,600 |
| 2022/06/30 | 1,566 | 1,589 | 1,566 | 1,589 | +18 | +1.1% | 1,682,200 |
| 2022/06/29 | 1,578 | 1,581 | 1,565 | 1,571 | -22 | -1.4% | 4,968,400 |
| 2022/06/28 | 1,588 | 1,602 | 1,583 | 1,593 | -9 | -0.6% | 6,343,400 |
| 2022/06/27 | 1,621 | 1,623 | 1,600 | 1,602 | -15 | -0.9% | 2,406,400 |
| 2022/06/24 | 1,617 | 1,621 | 1,607 | 1,617 | +9 | +0.6% | 1,120,400 |
| 2022/06/23 | 1,615 | 1,624 | 1,605 | 1,608 | -2 | -0.1% | 1,636,200 |
| 2022/06/22 | 1,633 | 1,636 | 1,610 | 1,610 | -21 | -1.3% | 1,245,300 |
| 2022/06/21 | 1,614 | 1,635 | 1,609 | 1,631 | +26 | +1.6% | 2,033,600 |
| 2022/06/20 | 1,610 | 1,611 | 1,596 | 1,605 | +4 | +0.2% | 898,500 |
| 2022/06/17 | 1,569 | 1,601 | 1,562 | 1,601 | +15 | +0.9% | 2,148,300 |
| 2022/06/16 | 1,588 | 1,594 | 1,581 | 1,586 | +13 | +0.8% | 1,353,100 |
| 2022/06/15 | 1,603 | 1,603 | 1,570 | 1,573 | -33 | -2.1% | 1,378,800 |
| 2022/06/14 | 1,590 | 1,606 | 1,590 | 1,606 | +6 | +0.4% | 1,308,300 |
| 2022/06/13 | 1,594 | 1,602 | 1,584 | 1,600 | -7 | -0.4% | 1,710,900 |
| 2022/06/10 | 1,613 | 1,614 | 1,602 | 1,607 | -2 | -0.1% | 1,688,800 |
| 2022/06/09 | 1,615 | 1,624 | 1,604 | 1,609 | ±0 | ±0% | 1,654,400 |
| 2022/06/08 | 1,602 | 1,613 | 1,586 | 1,609 | +3 | +0.2% | 1,909,800 |
| 2022/06/07 | 1,610 | 1,617 | 1,604 | 1,606 | -1 | -0.1% | 1,077,900 |
| 2022/06/06 | 1,594 | 1,615 | 1,587 | 1,607 | +14 | +0.9% | 1,444,800 |
| 2022/06/03 | 1,580 | 1,593 | 1,575 | 1,593 | +25 | +1.6% | 2,212,300 |
| 2022/06/02 | 1,575 | 1,575 | 1,563 | 1,568 | -1 | -0.1% | 891,800 |
| 2022/06/01 | 1,548 | 1,572 | 1,545 | 1,569 | +25 | +1.6% | 1,147,700 |
| 2022/05/31 | 1,564 | 1,567 | 1,544 | 1,544 | -22 | -1.4% | 1,307,300 |
| 2022/05/30 | 1,580 | 1,584 | 1,564 | 1,566 | ±0 | ±0% | 954,200 |
751～
800
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
