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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/03/01 | 1,515 | 1,522 | 1,506 | 1,517 | +10 | +0.7% | 933,900 |
| 2022/02/28 | 1,507 | 1,512 | 1,492 | 1,507 | +11 | +0.7% | 934,500 |
| 2022/02/25 | 1,473 | 1,502 | 1,473 | 1,496 | +21 | +1.4% | 1,113,600 |
| 2022/02/24 | 1,483 | 1,487 | 1,464 | 1,475 | -8 | -0.5% | 1,345,100 |
| 2022/02/22 | 1,488 | 1,491 | 1,474 | 1,483 | -12 | -0.8% | 787,200 |
| 2022/02/21 | 1,487 | 1,495 | 1,479 | 1,495 | -3 | -0.2% | 808,400 |
| 2022/02/18 | 1,487 | 1,502 | 1,486 | 1,498 | +1 | +0.1% | 942,300 |
| 2022/02/17 | 1,473 | 1,498 | 1,473 | 1,497 | +33 | +2.3% | 1,692,200 |
| 2022/02/16 | 1,461 | 1,479 | 1,450 | 1,464 | +14 | +1% | 2,580,300 |
| 2022/02/15 | 1,495 | 1,496 | 1,450 | 1,450 | -85 | -5.5% | 4,922,400 |
| 2022/02/14 | 1,520 | 1,536 | 1,511 | 1,535 | +6 | +0.4% | 1,952,300 |
| 2022/02/10 | 1,536 | 1,538 | 1,522 | 1,529 | -4 | -0.3% | 947,800 |
| 2022/02/09 | 1,541 | 1,541 | 1,524 | 1,533 | -2 | -0.1% | 963,300 |
| 2022/02/08 | 1,512 | 1,536 | 1,512 | 1,535 | +34 | +2.3% | 1,907,300 |
| 2022/02/07 | 1,510 | 1,514 | 1,501 | 1,501 | -15 | -1% | 718,000 |
| 2022/02/04 | 1,517 | 1,519 | 1,494 | 1,516 | +2 | +0.1% | 1,030,000 |
| 2022/02/03 | 1,505 | 1,517 | 1,503 | 1,514 | ±0 | ±0% | 748,600 |
| 2022/02/02 | 1,498 | 1,515 | 1,494 | 1,514 | +20 | +1.3% | 1,244,600 |
| 2022/02/01 | 1,495 | 1,502 | 1,490 | 1,494 | -1 | -0.1% | 960,100 |
| 2022/01/31 | 1,491 | 1,499 | 1,485 | 1,495 | +8 | +0.5% | 867,900 |
| 2022/01/28 | 1,466 | 1,487 | 1,466 | 1,487 | +22 | +1.5% | 974,600 |
| 2022/01/27 | 1,492 | 1,495 | 1,460 | 1,465 | -30 | -2% | 1,388,900 |
| 2022/01/26 | 1,485 | 1,496 | 1,485 | 1,495 | +15 | +1% | 960,100 |
| 2022/01/25 | 1,490 | 1,490 | 1,474 | 1,480 | -11 | -0.7% | 861,600 |
| 2022/01/24 | 1,470 | 1,491 | 1,465 | 1,491 | +18 | +1.2% | 925,500 |
| 2022/01/21 | 1,459 | 1,473 | 1,452 | 1,473 | +4 | +0.3% | 1,229,900 |
| 2022/01/20 | 1,466 | 1,474 | 1,455 | 1,469 | -5 | -0.3% | 1,356,000 |
| 2022/01/19 | 1,480 | 1,491 | 1,468 | 1,474 | -14 | -0.9% | 1,219,700 |
| 2022/01/18 | 1,488 | 1,499 | 1,480 | 1,488 | +9 | +0.6% | 1,203,100 |
| 2022/01/17 | 1,461 | 1,479 | 1,461 | 1,479 | +19 | +1.3% | 727,800 |
| 2022/01/14 | 1,465 | 1,470 | 1,457 | 1,460 | -9 | -0.6% | 1,671,800 |
| 2022/01/13 | 1,495 | 1,496 | 1,468 | 1,469 | -31 | -2.1% | 1,436,000 |
| 2022/01/12 | 1,497 | 1,510 | 1,495 | 1,500 | +6 | +0.4% | 1,588,400 |
| 2022/01/11 | 1,470 | 1,494 | 1,467 | 1,494 | +24 | +1.6% | 1,466,900 |
| 2022/01/07 | 1,491 | 1,504 | 1,467 | 1,470 | -24 | -1.6% | 1,873,700 |
| 2022/01/06 | 1,510 | 1,512 | 1,491 | 1,494 | -26 | -1.7% | 1,444,600 |
| 2022/01/05 | 1,525 | 1,529 | 1,515 | 1,520 | -2 | -0.1% | 1,104,100 |
| 2022/01/04 | 1,515 | 1,526 | 1,503 | 1,522 | +11 | +0.7% | 2,094,900 |
| 2021/12/30 | 1,503 | 1,517 | 1,501 | 1,511 | -2 | -0.1% | 1,229,700 |
| 2021/12/29 | 1,510 | 1,518 | 1,497 | 1,513 | -24 | -1.6% | 4,317,900 |
| 2021/12/28 | 1,520 | 1,537 | 1,516 | 1,537 | +17 | +1.1% | 4,296,500 |
| 2021/12/27 | 1,541 | 1,541 | 1,518 | 1,520 | -21 | -1.4% | 2,753,200 |
851～
900
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
