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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,957 | 1,965 | 1,937 | 1,951 | +2 | +0.1% | 2,547,900 |
| 2018/12/10 | 1,949 | 1,963 | 1,922 | 1,949 | +2 | +0.1% | 2,775,300 |
| 2018/12/07 | 1,889 | 1,947 | 1,886 | 1,947 | +64 | +3.4% | 4,804,100 |
| 2018/12/06 | 1,880 | 1,883 | 1,873 | 1,883 | +3 | +0.2% | 1,885,500 |
| 2018/12/05 | 1,863 | 1,880 | 1,854 | 1,880 | +17 | +0.9% | 1,632,300 |
| 2018/12/04 | 1,882 | 1,887 | 1,861 | 1,863 | -13 | -0.7% | 2,797,600 |
| 2018/12/03 | 1,867 | 1,883 | 1,863 | 1,876 | +16 | +0.9% | 1,668,800 |
| 2018/11/30 | 1,840 | 1,860 | 1,836 | 1,860 | +25 | +1.4% | 1,745,000 |
| 2018/11/29 | 1,850 | 1,853 | 1,819 | 1,835 | -15 | -0.8% | 2,302,000 |
| 2018/11/28 | 1,869 | 1,874 | 1,841 | 1,850 | -19 | -1% | 2,246,700 |
| 2018/11/27 | 1,865 | 1,872 | 1,859 | 1,869 | +17 | +0.9% | 1,947,400 |
| 2018/11/26 | 1,830 | 1,852 | 1,830 | 1,852 | +27 | +1.5% | 2,255,000 |
| 2018/11/22 | 1,795 | 1,825 | 1,791 | 1,825 | +33 | +1.8% | 2,850,000 |
| 2018/11/21 | 1,772 | 1,793 | 1,771 | 1,792 | +16 | +0.9% | 1,751,300 |
| 2018/11/20 | 1,755 | 1,784 | 1,754 | 1,776 | +18 | +1% | 1,859,300 |
| 2018/11/19 | 1,778 | 1,783 | 1,758 | 1,758 | -12 | -0.7% | 1,947,900 |
| 2018/11/16 | 1,728 | 1,782 | 1,724 | 1,770 | +50 | +2.9% | 3,201,200 |
| 2018/11/15 | 1,708 | 1,721 | 1,674 | 1,720 | -26 | -1.5% | 5,831,200 |
| 2018/11/14 | 1,778 | 1,781 | 1,737 | 1,746 | -35 | -2% | 2,331,200 |
| 2018/11/13 | 1,759 | 1,785 | 1,752 | 1,781 | +3 | +0.2% | 1,582,400 |
| 2018/11/12 | 1,790 | 1,797 | 1,767 | 1,778 | -10 | -0.6% | 1,940,100 |
| 2018/11/09 | 1,790 | 1,799 | 1,786 | 1,788 | -3 | -0.2% | 1,536,100 |
| 2018/11/08 | 1,787 | 1,794 | 1,782 | 1,791 | +16 | +0.9% | 1,593,600 |
| 2018/11/07 | 1,769 | 1,784 | 1,767 | 1,775 | +11 | +0.6% | 1,920,700 |
| 2018/11/06 | 1,768 | 1,776 | 1,757 | 1,764 | +3 | +0.2% | 1,107,100 |
| 2018/11/05 | 1,755 | 1,764 | 1,749 | 1,761 | +4 | +0.2% | 1,122,800 |
| 2018/11/02 | 1,759 | 1,763 | 1,746 | 1,757 | -4 | -0.2% | 1,203,400 |
| 2018/11/01 | 1,761 | 1,771 | 1,755 | 1,761 | +3 | +0.2% | 1,896,100 |
| 2018/10/31 | 1,736 | 1,759 | 1,734 | 1,758 | +37 | +2.1% | 2,869,700 |
| 2018/10/30 | 1,705 | 1,724 | 1,704 | 1,721 | +12 | +0.7% | 1,368,200 |
| 2018/10/29 | 1,708 | 1,722 | 1,707 | 1,709 | +6 | +0.4% | 1,142,700 |
| 2018/10/26 | 1,704 | 1,709 | 1,694 | 1,703 | +10 | +0.6% | 1,195,500 |
| 2018/10/25 | 1,693 | 1,706 | 1,685 | 1,693 | -14 | -0.8% | 1,607,000 |
| 2018/10/24 | 1,729 | 1,729 | 1,689 | 1,707 | -17 | -1% | 2,129,300 |
| 2018/10/23 | 1,739 | 1,743 | 1,723 | 1,724 | -10 | -0.6% | 1,484,500 |
| 2018/10/22 | 1,733 | 1,739 | 1,724 | 1,734 | +4 | +0.2% | 1,058,600 |
| 2018/10/19 | 1,738 | 1,742 | 1,716 | 1,730 | -11 | -0.6% | 1,443,200 |
| 2018/10/18 | 1,717 | 1,743 | 1,717 | 1,741 | +26 | +1.5% | 2,362,500 |
| 2018/10/17 | 1,699 | 1,715 | 1,697 | 1,715 | +23 | +1.4% | 2,327,600 |
| 2018/10/16 | 1,691 | 1,694 | 1,686 | 1,692 | +1 | +0.1% | 998,400 |
| 2018/10/15 | 1,691 | 1,699 | 1,685 | 1,691 | +5 | +0.3% | 1,413,400 |
| 2018/10/12 | 1,697 | 1,700 | 1,682 | 1,686 | -15 | -0.9% | 1,899,000 |
| 2018/10/11 | 1,689 | 1,701 | 1,682 | 1,701 | +2 | +0.1% | 2,559,200 |
| 2018/10/10 | 1,676 | 1,700 | 1,676 | 1,699 | +32 | +1.9% | 3,161,800 |
| 2018/10/09 | 1,671 | 1,683 | 1,663 | 1,667 | -5 | -0.3% | 1,269,600 |
| 2018/10/05 | 1,663 | 1,675 | 1,662 | 1,672 | +5 | +0.3% | 904,400 |
| 2018/10/04 | 1,672 | 1,679 | 1,667 | 1,667 | -6 | -0.4% | 1,186,200 |
| 2018/10/03 | 1,670 | 1,683 | 1,666 | 1,673 | +2 | +0.1% | 1,048,600 |
| 2018/10/02 | 1,673 | 1,676 | 1,664 | 1,671 | -2 | -0.1% | 1,407,400 |
| 2018/10/01 | 1,681 | 1,686 | 1,672 | 1,673 | -8 | -0.5% | 1,171,700 |
1451～
1500
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
