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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 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 |
| 2018/09/28 | 1,685 | 1,685 | 1,676 | 1,681 | +2 | +0.1% | 1,282,600 |
| 2018/09/27 | 1,680 | 1,690 | 1,675 | 1,679 | +1 | +0.1% | 1,601,800 |
| 2018/09/26 | 1,665 | 1,680 | 1,663 | 1,678 | +11 | +0.7% | 1,723,800 |
| 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 |
1651～
1700
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
