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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
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
