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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,343 | 2,388 | 2,338 | 2,382 | +48.5 | +2.1% | 945,000 |
| 2025/01/27 | 2,310 | 2,333.5 | 2,304 | 2,333.5 | +40 | +1.7% | 921,800 |
| 2025/01/24 | 2,309 | 2,322 | 2,289 | 2,293.5 | +6.5 | +0.3% | 847,500 |
| 2025/01/23 | 2,277 | 2,287.5 | 2,265 | 2,287 | -2 | -0.1% | 925,600 |
| 2025/01/22 | 2,303 | 2,319.5 | 2,282.5 | 2,289 | -20 | -0.9% | 986,100 |
| 2025/01/21 | 2,325 | 2,327 | 2,302.5 | 2,309 | -2 | -0.1% | 562,100 |
| 2025/01/20 | 2,330 | 2,339.5 | 2,293 | 2,311 | -37 | -1.6% | 1,102,600 |
| 2025/01/17 | 2,410 | 2,410 | 2,342 | 2,348 | -56.5 | -2.3% | 1,057,800 |
| 2025/01/16 | 2,382 | 2,407.5 | 2,361 | 2,404.5 | +12.5 | +0.5% | 1,063,000 |
| 2025/01/15 | 2,373.5 | 2,394 | 2,359 | 2,392 | +34.5 | +1.5% | 1,111,100 |
| 2025/01/14 | 2,351.5 | 2,363 | 2,324.5 | 2,357.5 | +10 | +0.4% | 1,281,500 |
| 2025/01/10 | 2,314 | 2,365.5 | 2,310 | 2,347.5 | +13 | +0.6% | 1,034,900 |
| 2025/01/09 | 2,298.5 | 2,341.5 | 2,286 | 2,334.5 | +31 | +1.3% | 1,323,900 |
| 2025/01/08 | 2,347 | 2,351 | 2,295 | 2,303.5 | -43.5 | -1.9% | 1,598,800 |
| 2025/01/07 | 2,400 | 2,406.5 | 2,346.5 | 2,347 | -60.5 | -2.5% | 1,517,000 |
| 2025/01/06 | 2,440.5 | 2,463.5 | 2,397 | 2,407.5 | -42.5 | -1.7% | 1,660,800 |
| 2024/12/30 | 2,428 | 2,464 | 2,410.5 | 2,450 | +23.5 | +1% | 2,158,800 |
| 2024/12/27 | 2,379.5 | 2,434.5 | 2,363 | 2,426.5 | +46.5 | +2% | 6,770,800 |
| 2024/12/26 | 2,370 | 2,394.5 | 2,369 | 2,380 | +14 | +0.6% | 5,592,600 |
| 2024/12/25 | 2,402 | 2,405 | 2,353.5 | 2,366 | -41.5 | -1.7% | 3,151,300 |
| 2024/12/24 | 2,415 | 2,424 | 2,402.5 | 2,407.5 | -14 | -0.6% | 1,941,500 |
| 2024/12/23 | 2,446.5 | 2,455 | 2,417.5 | 2,421.5 | -20.5 | -0.8% | 2,155,600 |
| 2024/12/20 | 2,457 | 2,465 | 2,431 | 2,442 | -0.5 | ±0% | 1,758,900 |
| 2024/12/19 | 2,431.5 | 2,456.5 | 2,422.5 | 2,442.5 | +11 | +0.5% | 1,694,200 |
| 2024/12/18 | 2,430 | 2,442 | 2,415.5 | 2,431.5 | +2.5 | +0.1% | 1,343,100 |
| 2024/12/17 | 2,414 | 2,441 | 2,412 | 2,429 | -6.5 | -0.3% | 2,456,200 |
| 2024/12/16 | 2,499 | 2,499 | 2,433 | 2,435.5 | -36.5 | -1.5% | 3,085,400 |
| 2024/12/13 | 2,450 | 2,476.5 | 2,446.5 | 2,472 | +7 | +0.3% | 1,997,500 |
| 2024/12/12 | 2,471 | 2,478 | 2,457 | 2,465 | -4.5 | -0.2% | 1,974,800 |
| 2024/12/11 | 2,450 | 2,477 | 2,442.5 | 2,469.5 | +27.5 | +1.1% | 1,805,700 |
| 2024/12/10 | 2,444 | 2,444.5 | 2,421 | 2,442 | +5.5 | +0.2% | 1,688,700 |
| 2024/12/09 | 2,415 | 2,444 | 2,414 | 2,436.5 | +20.5 | +0.8% | 2,531,200 |
| 2024/12/06 | 2,391.5 | 2,442 | 2,391.5 | 2,416 | +28 | +1.2% | 2,647,700 |
| 2024/12/05 | 2,396.5 | 2,399 | 2,370 | 2,388 | -5 | -0.2% | 1,547,100 |
| 2024/12/04 | 2,366 | 2,435 | 2,364.5 | 2,393 | +40 | +1.7% | 2,581,700 |
| 2024/12/03 | 2,315 | 2,355 | 2,312.5 | 2,353 | +48 | +2.1% | 2,384,700 |
| 2024/12/02 | 2,277 | 2,308 | 2,269 | 2,305 | +29 | +1.3% | 2,313,900 |
| 2024/11/29 | 2,267 | 2,284.5 | 2,253.5 | 2,276 | +15 | +0.7% | 2,021,400 |
| 2024/11/28 | 2,250 | 2,264 | 2,243 | 2,261 | +23 | +1% | 1,919,700 |
| 2024/11/27 | 2,250 | 2,266 | 2,233 | 2,238 | -5 | -0.2% | 1,482,200 |
| 2024/11/26 | 2,255 | 2,267 | 2,233.5 | 2,243 | -11.5 | -0.5% | 1,395,200 |
| 2024/11/25 | 2,262 | 2,272 | 2,248.5 | 2,254.5 | +14 | +0.6% | 2,123,100 |
| 2024/11/22 | 2,231 | 2,246 | 2,217.5 | 2,240.5 | +16.5 | +0.7% | 1,410,700 |
| 2024/11/21 | 2,228 | 2,244.5 | 2,219 | 2,224 | -4.5 | -0.2% | 1,342,600 |
| 2024/11/20 | 2,211 | 2,241 | 2,210.5 | 2,228.5 | +7.5 | +0.3% | 987,600 |
| 2024/11/19 | 2,209 | 2,231 | 2,209 | 2,221 | +16 | +0.7% | 1,411,800 |
| 2024/11/18 | 2,200.5 | 2,218 | 2,183 | 2,205 | -3 | -0.1% | 2,215,700 |
| 2024/11/15 | 2,230 | 2,263 | 2,208 | 2,208 | -36 | -1.6% | 2,953,900 |
| 2024/11/14 | 2,231.5 | 2,267 | 2,199 | 2,244 | -137.5 | -5.8% | 5,671,900 |
| 2024/11/13 | 2,347 | 2,394.5 | 2,347 | 2,381.5 | +41 | +1.8% | 1,441,500 |
51～
100
件表示中 / 2566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 | 297,100円 | +10.9% | +3.9% | 0.67% | 45.67倍 | 3.90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 |
| マクドナルド | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 178,900円 | +3.7% | +28.6% | 2.68% | 11.27倍 | 1.09倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 909,300円 | +3.9% | +2.3% | 2.25% | 15.60倍 | 1.33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 | 813,800円 | +7.5% | +0.3% | 0.80% | 26.33倍 | 2.65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
