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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,527 | 1,542 | 1,516 | 1,516 | -11 | -0.7% | 1,535,500 |
| 2021/08/18 | 1,516 | 1,533 | 1,512 | 1,527 | ±0 | ±0% | 1,218,800 |
| 2021/08/17 | 1,520 | 1,535 | 1,510 | 1,527 | -3 | -0.2% | 2,075,600 |
| 2021/08/16 | 1,477 | 1,530 | 1,472 | 1,530 | +65 | +4.4% | 4,016,500 |
| 2021/08/13 | 1,468 | 1,472 | 1,448 | 1,465 | -8 | -0.5% | 1,333,700 |
| 2021/08/12 | 1,476 | 1,478 | 1,463 | 1,473 | +9 | +0.6% | 1,622,200 |
| 2021/08/11 | 1,445 | 1,465 | 1,439 | 1,464 | +27 | +1.9% | 1,982,800 |
| 2021/08/10 | 1,405 | 1,438 | 1,403 | 1,437 | +31 | +2.2% | 1,902,500 |
| 2021/08/06 | 1,416 | 1,424 | 1,405 | 1,406 | -1 | -0.1% | 1,572,000 |
| 2021/08/05 | 1,440 | 1,440 | 1,404 | 1,407 | -43 | -3% | 3,066,000 |
| 2021/08/04 | 1,460 | 1,461 | 1,446 | 1,450 | -15 | -1% | 1,785,700 |
| 2021/08/03 | 1,483 | 1,486 | 1,462 | 1,465 | -21 | -1.4% | 1,166,000 |
| 2021/08/02 | 1,480 | 1,491 | 1,474 | 1,486 | +10 | +0.7% | 1,364,900 |
| 2021/07/30 | 1,472 | 1,479 | 1,462 | 1,476 | -11 | -0.7% | 1,454,200 |
| 2021/07/29 | 1,491 | 1,496 | 1,482 | 1,487 | -7 | -0.5% | 1,172,400 |
| 2021/07/28 | 1,485 | 1,499 | 1,482 | 1,494 | +3 | +0.2% | 1,219,000 |
| 2021/07/27 | 1,470 | 1,494 | 1,470 | 1,491 | +33 | +2.3% | 1,503,100 |
| 2021/07/26 | 1,465 | 1,470 | 1,453 | 1,458 | +12 | +0.8% | 1,180,000 |
| 2021/07/21 | 1,470 | 1,482 | 1,444 | 1,446 | -4 | -0.3% | 1,894,200 |
| 2021/07/20 | 1,463 | 1,464 | 1,440 | 1,450 | -26 | -1.8% | 2,747,600 |
| 2021/07/19 | 1,488 | 1,488 | 1,472 | 1,476 | -18 | -1.2% | 1,941,400 |
| 2021/07/16 | 1,500 | 1,503 | 1,492 | 1,494 | -7 | -0.5% | 1,421,200 |
| 2021/07/15 | 1,510 | 1,514 | 1,500 | 1,501 | -10 | -0.7% | 1,159,900 |
| 2021/07/14 | 1,501 | 1,515 | 1,498 | 1,511 | +1 | +0.1% | 1,018,700 |
| 2021/07/13 | 1,511 | 1,517 | 1,510 | 1,510 | -4 | -0.3% | 1,076,900 |
| 2021/07/12 | 1,501 | 1,517 | 1,498 | 1,514 | +21 | +1.4% | 1,779,600 |
| 2021/07/09 | 1,500 | 1,500 | 1,471 | 1,493 | -17 | -1.1% | 3,634,500 |
| 2021/07/08 | 1,522 | 1,535 | 1,510 | 1,510 | -15 | -1% | 2,101,200 |
| 2021/07/07 | 1,537 | 1,538 | 1,522 | 1,525 | -20 | -1.3% | 1,455,400 |
| 2021/07/06 | 1,539 | 1,547 | 1,536 | 1,545 | +11 | +0.7% | 923,500 |
| 2021/07/05 | 1,546 | 1,548 | 1,531 | 1,534 | -3 | -0.2% | 1,051,000 |
| 2021/07/02 | 1,553 | 1,556 | 1,532 | 1,537 | -12 | -0.8% | 1,750,200 |
| 2021/07/01 | 1,545 | 1,556 | 1,541 | 1,549 | +6 | +0.4% | 1,426,500 |
| 2021/06/30 | 1,538 | 1,544 | 1,529 | 1,543 | +8 | +0.5% | 1,691,300 |
| 2021/06/29 | 1,537 | 1,539 | 1,521 | 1,535 | -5 | -0.3% | 5,516,400 |
| 2021/06/28 | 1,550 | 1,564 | 1,540 | 1,540 | -16 | -1% | 6,541,800 |
| 2021/06/25 | 1,552 | 1,563 | 1,550 | 1,556 | +15 | +1% | 2,150,300 |
| 2021/06/24 | 1,543 | 1,553 | 1,533 | 1,541 | -4 | -0.3% | 2,076,100 |
| 2021/06/23 | 1,558 | 1,564 | 1,545 | 1,545 | -13 | -0.8% | 2,215,300 |
| 2021/06/22 | 1,566 | 1,570 | 1,554 | 1,558 | +14 | +0.9% | 1,910,400 |
| 2021/06/21 | 1,556 | 1,563 | 1,540 | 1,544 | -23 | -1.5% | 2,545,100 |
| 2021/06/18 | 1,582 | 1,583 | 1,565 | 1,567 | -15 | -0.9% | 2,472,500 |
| 2021/06/17 | 1,585 | 1,593 | 1,577 | 1,582 | +5 | +0.3% | 1,847,300 |
| 2021/06/16 | 1,578 | 1,583 | 1,574 | 1,577 | ±0 | ±0% | 1,327,100 |
| 2021/06/15 | 1,579 | 1,584 | 1,567 | 1,577 | ±0 | ±0% | 1,819,000 |
| 2021/06/14 | 1,600 | 1,602 | 1,575 | 1,577 | -8 | -0.5% | 1,981,800 |
| 2021/06/11 | 1,614 | 1,614 | 1,581 | 1,585 | -20 | -1.2% | 3,646,300 |
| 2021/06/10 | 1,639 | 1,643 | 1,593 | 1,605 | -47 | -2.8% | 3,580,100 |
| 2021/06/09 | 1,580 | 1,653 | 1,579 | 1,652 | +81 | +5.2% | 8,084,900 |
| 2021/06/08 | 1,563 | 1,589 | 1,552 | 1,571 | -14 | -0.9% | 16,122,800 |
801～
850
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
