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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,660 | 1,667 | 1,648 | 1,667 | -1 | -0.1% | 1,851,200 |
| 2018/09/21 | 1,660 | 1,669 | 1,660 | 1,668 | +8 | +0.5% | 1,593,000 |
| 2018/09/20 | 1,655 | 1,660 | 1,651 | 1,660 | +4 | +0.2% | 1,445,000 |
| 2018/09/19 | 1,657 | 1,658 | 1,651 | 1,656 | +3 | +0.2% | 1,394,200 |
| 2018/09/18 | 1,633 | 1,654 | 1,631 | 1,653 | +19 | +1.2% | 1,416,100 |
| 2018/09/14 | 1,633 | 1,641 | 1,632 | 1,634 | ±0 | ±0% | 1,252,600 |
| 2018/09/13 | 1,630 | 1,644 | 1,630 | 1,634 | -7 | -0.4% | 1,103,000 |
| 2018/09/12 | 1,631 | 1,642 | 1,624 | 1,641 | ±0 | ±0% | 1,101,100 |
| 2018/09/11 | 1,647 | 1,650 | 1,636 | 1,641 | -13 | -0.8% | 1,367,900 |
| 2018/09/10 | 1,635 | 1,655 | 1,634 | 1,654 | +20 | +1.2% | 2,267,000 |
| 2018/09/07 | 1,620 | 1,634 | 1,618 | 1,634 | +15 | +0.9% | 1,748,600 |
| 2018/09/06 | 1,605 | 1,619 | 1,604 | 1,619 | +12 | +0.7% | 1,550,300 |
| 2018/09/05 | 1,591 | 1,610 | 1,588 | 1,607 | +14 | +0.9% | 1,514,600 |
| 2018/09/04 | 1,595 | 1,598 | 1,588 | 1,593 | -2 | -0.1% | 928,300 |
| 2018/09/03 | 1,598 | 1,599 | 1,588 | 1,595 | +8 | +0.5% | 996,200 |
| 2018/08/31 | 1,585 | 1,595 | 1,581 | 1,587 | -23 | -1.4% | 2,225,500 |
| 2018/08/30 | 1,608 | 1,619 | 1,605 | 1,610 | +6 | +0.4% | 2,803,500 |
| 2018/08/29 | 1,600 | 1,607 | 1,585 | 1,604 | +9 | +0.6% | 1,423,800 |
| 2018/08/28 | 1,634 | 1,638 | 1,595 | 1,595 | -65 | -3.9% | 3,707,200 |
| 2018/08/27 | 1,654 | 1,662 | 1,654 | 1,660 | +6 | +0.4% | 1,151,000 |
| 2018/08/24 | 1,640 | 1,655 | 1,638 | 1,654 | +24 | +1.5% | 2,024,100 |
| 2018/08/23 | 1,626 | 1,638 | 1,626 | 1,630 | +5 | +0.3% | 1,263,500 |
| 2018/08/22 | 1,622 | 1,627 | 1,617 | 1,625 | +9 | +0.6% | 859,900 |
| 2018/08/21 | 1,621 | 1,633 | 1,616 | 1,616 | -5 | -0.3% | 1,013,400 |
| 2018/08/20 | 1,622 | 1,631 | 1,619 | 1,621 | -1 | -0.1% | 853,700 |
| 2018/08/17 | 1,617 | 1,625 | 1,609 | 1,622 | +9 | +0.6% | 900,000 |
| 2018/08/16 | 1,602 | 1,619 | 1,597 | 1,613 | +5 | +0.3% | 1,260,300 |
| 2018/08/15 | 1,609 | 1,615 | 1,601 | 1,608 | +6 | +0.4% | 1,002,700 |
| 2018/08/14 | 1,590 | 1,610 | 1,587 | 1,602 | +19 | +1.2% | 1,491,300 |
| 2018/08/13 | 1,567 | 1,588 | 1,565 | 1,583 | +19 | +1.2% | 2,115,200 |
| 2018/08/10 | 1,582 | 1,599 | 1,562 | 1,564 | -63 | -3.9% | 4,993,600 |
| 2018/08/09 | 1,625 | 1,633 | 1,617 | 1,627 | -1 | -0.1% | 1,308,600 |
| 2018/08/08 | 1,630 | 1,633 | 1,622 | 1,628 | -1 | -0.1% | 1,043,400 |
| 2018/08/07 | 1,620 | 1,629 | 1,615 | 1,629 | +12 | +0.7% | 1,007,700 |
| 2018/08/06 | 1,620 | 1,625 | 1,615 | 1,617 | -3 | -0.2% | 882,000 |
| 2018/08/03 | 1,621 | 1,625 | 1,616 | 1,620 | +1 | +0.1% | 868,800 |
| 2018/08/02 | 1,618 | 1,623 | 1,612 | 1,619 | +5 | +0.3% | 717,200 |
| 2018/08/01 | 1,622 | 1,623 | 1,608 | 1,614 | -10 | -0.6% | 707,900 |
| 2018/07/31 | 1,627 | 1,629 | 1,608 | 1,624 | +11 | +0.7% | 1,521,900 |
| 2018/07/30 | 1,629 | 1,629 | 1,607 | 1,613 | -14 | -0.9% | 5,001,100 |
| 2018/07/27 | 1,626 | 1,636 | 1,621 | 1,627 | +1 | +0.1% | 1,239,800 |
| 2018/07/26 | 1,622 | 1,629 | 1,619 | 1,626 | +8 | +0.5% | 820,500 |
| 2018/07/25 | 1,622 | 1,630 | 1,612 | 1,618 | -8 | -0.5% | 1,030,400 |
| 2018/07/24 | 1,618 | 1,632 | 1,616 | 1,626 | +15 | +0.9% | 1,197,900 |
| 2018/07/23 | 1,597 | 1,614 | 1,593 | 1,611 | +5 | +0.3% | 1,102,700 |
| 2018/07/20 | 1,588 | 1,606 | 1,586 | 1,606 | +21 | +1.3% | 1,429,700 |
| 2018/07/19 | 1,586 | 1,589 | 1,578 | 1,585 | +2 | +0.1% | 1,114,700 |
| 2018/07/18 | 1,595 | 1,599 | 1,583 | 1,583 | -6 | -0.4% | 1,754,000 |
| 2018/07/17 | 1,566 | 1,592 | 1,563 | 1,589 | +24 | +1.5% | 1,680,000 |
| 2018/07/13 | 1,568 | 1,571 | 1,554 | 1,565 | ±0 | ±0% | 1,426,500 |
1601～
1650
件表示中 / 2571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 | 297,700円 | +10.9% | +3.9% | 0.67% | 45.76倍 | 3.91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 | 977,500円 | +3.9% | +2.3% | 2.10% | 16.76倍 | 1.44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 | 896,800円 | +7.5% | +0.3% | 0.72% | 29.02倍 | 2.92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 |
| ミツコシイセタン | 167,600円 | +3.7% | +28.6% | 2.86% | 10.56倍 | 1.02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 |
| ＡＢＣ マート | 261,000円 | +3.1% | +2.1% | 2.68% | 14.19倍 | 1.76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」 |
市場注目の銘柄
チャート関連のコラム
