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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/07/12 | 1,561 | 1,577 | 1,561 | 1,565 | +3 | +0.2% | 1,636,200 |
| 2018/07/11 | 1,599 | 1,599 | 1,561 | 1,562 | -40 | -2.5% | 2,941,800 |
| 2018/07/10 | 1,627 | 1,634 | 1,602 | 1,602 | -27 | -1.7% | 1,793,300 |
| 2018/07/09 | 1,662 | 1,666 | 1,623 | 1,629 | -15 | -0.9% | 2,799,900 |
| 2018/07/06 | 1,620 | 1,650 | 1,615 | 1,644 | +10 | +0.6% | 2,656,800 |
| 2018/07/05 | 1,640 | 1,640 | 1,628 | 1,634 | -16 | -1% | 1,569,100 |
| 2018/07/04 | 1,640 | 1,650 | 1,633 | 1,650 | +8 | +0.5% | 1,672,700 |
| 2018/07/03 | 1,625 | 1,643 | 1,625 | 1,642 | +16 | +1% | 1,593,900 |
| 2018/07/02 | 1,635 | 1,636 | 1,619 | 1,626 | -13 | -0.8% | 1,356,000 |
| 2018/06/29 | 1,620 | 1,639 | 1,616 | 1,639 | +22 | +1.4% | 1,650,000 |
| 2018/06/28 | 1,622 | 1,623 | 1,604 | 1,617 | -13 | -0.8% | 1,480,800 |
| 2018/06/27 | 1,616 | 1,637 | 1,600 | 1,630 | -43 | -2.6% | 4,521,600 |
| 2018/06/26 | 1,675 | 1,675 | 1,661 | 1,673 | +10 | +0.6% | 3,111,500 |
| 2018/06/25 | 1,670 | 1,673 | 1,663 | 1,663 | -3 | -0.2% | 2,350,800 |
| 2018/06/22 | 1,670 | 1,676 | 1,666 | 1,666 | -14 | -0.8% | 2,035,500 |
| 2018/06/21 | 1,687 | 1,688 | 1,675 | 1,680 | -5 | -0.3% | 1,252,500 |
| 2018/06/20 | 1,672 | 1,686 | 1,671 | 1,685 | +12 | +0.7% | 1,106,300 |
| 2018/06/19 | 1,697 | 1,697 | 1,663 | 1,673 | -21 | -1.2% | 2,124,700 |
1651～
1700
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
