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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,699 | 1,699 | 1,691 | 1,694 | -5 | -0.3% | 1,121,600 |
| 2018/06/15 | 1,697 | 1,700 | 1,695 | 1,699 | +10 | +0.6% | 1,637,400 |
| 2018/06/14 | 1,676 | 1,690 | 1,665 | 1,689 | +7 | +0.4% | 1,892,800 |
| 2018/06/13 | 1,699 | 1,704 | 1,682 | 1,682 | -15 | -0.9% | 2,434,700 |
| 2018/06/12 | 1,694 | 1,699 | 1,693 | 1,697 | +9 | +0.5% | 1,791,200 |
| 2018/06/11 | 1,676 | 1,688 | 1,676 | 1,688 | +14 | +0.8% | 1,603,400 |
| 2018/06/08 | 1,659 | 1,674 | 1,657 | 1,674 | +14 | +0.8% | 2,648,500 |
| 2018/06/07 | 1,655 | 1,660 | 1,651 | 1,660 | +6 | +0.4% | 1,838,700 |
| 2018/06/06 | 1,649 | 1,654 | 1,646 | 1,654 | +8 | +0.5% | 1,873,600 |
| 2018/06/05 | 1,645 | 1,648 | 1,638 | 1,646 | +1 | +0.1% | 1,398,900 |
| 2018/06/04 | 1,635 | 1,645 | 1,633 | 1,645 | +18 | +1.1% | 1,661,600 |
| 2018/06/01 | 1,637 | 1,641 | 1,625 | 1,627 | -7 | -0.4% | 1,653,900 |
| 2018/05/31 | 1,631 | 1,639 | 1,623 | 1,634 | +4 | +0.2% | 3,081,900 |
| 2018/05/30 | 1,618 | 1,630 | 1,613 | 1,630 | +6 | +0.4% | 1,920,700 |
| 2018/05/29 | 1,618 | 1,624 | 1,615 | 1,624 | +7 | +0.4% | 1,512,800 |
| 2018/05/28 | 1,614 | 1,617 | 1,611 | 1,617 | +8 | +0.5% | 1,043,100 |
| 2018/05/25 | 1,601 | 1,614 | 1,599 | 1,609 | +5 | +0.3% | 1,612,300 |
| 2018/05/24 | 1,589 | 1,607 | 1,586 | 1,604 | +21 | +1.3% | 1,890,100 |
| 2018/05/23 | 1,599 | 1,599 | 1,578 | 1,583 | -22 | -1.4% | 3,350,200 |
| 2018/05/22 | 1,603 | 1,608 | 1,596 | 1,605 | +2 | +0.1% | 1,107,700 |
| 2018/05/21 | 1,600 | 1,605 | 1,597 | 1,603 | +4 | +0.3% | 1,033,800 |
| 2018/05/18 | 1,598 | 1,599 | 1,586 | 1,599 | +7 | +0.4% | 1,064,600 |
| 2018/05/17 | 1,591 | 1,596 | 1,587 | 1,592 | +6 | +0.4% | 1,050,900 |
| 2018/05/16 | 1,601 | 1,602 | 1,586 | 1,586 | -11 | -0.7% | 1,657,000 |
| 2018/05/15 | 1,600 | 1,610 | 1,595 | 1,597 | -1 | -0.1% | 1,531,700 |
| 2018/05/14 | 1,577 | 1,603 | 1,574 | 1,598 | +36 | +2.3% | 1,839,000 |
| 2018/05/11 | 1,578 | 1,579 | 1,538 | 1,562 | -30 | -1.9% | 5,227,200 |
| 2018/05/10 | 1,600 | 1,601 | 1,588 | 1,592 | -11 | -0.7% | 1,553,500 |
| 2018/05/09 | 1,609 | 1,616 | 1,600 | 1,603 | -5 | -0.3% | 1,336,300 |
| 2018/05/08 | 1,613 | 1,618 | 1,605 | 1,608 | -9 | -0.6% | 1,571,300 |
| 2018/05/07 | 1,615 | 1,618 | 1,613 | 1,617 | +2 | +0.1% | 1,140,500 |
| 2018/05/02 | 1,612 | 1,618 | 1,605 | 1,615 | +1 | +0.1% | 1,205,500 |
| 2018/05/01 | 1,612 | 1,618 | 1,603 | 1,614 | +4 | +0.2% | 1,412,300 |
| 2018/04/27 | 1,596 | 1,610 | 1,590 | 1,610 | +18 | +1.1% | 2,484,300 |
| 2018/04/26 | 1,597 | 1,597 | 1,586 | 1,592 | +2 | +0.1% | 979,500 |
| 2018/04/25 | 1,583 | 1,594 | 1,580 | 1,590 | +8 | +0.5% | 1,049,100 |
| 2018/04/24 | 1,574 | 1,585 | 1,571 | 1,582 | +14 | +0.9% | 991,700 |
| 2018/04/23 | 1,570 | 1,572 | 1,564 | 1,568 | +1 | +0.1% | 1,041,000 |
| 2018/04/20 | 1,567 | 1,573 | 1,562 | 1,567 | +5 | +0.3% | 1,199,300 |
| 2018/04/19 | 1,571 | 1,573 | 1,558 | 1,562 | -5 | -0.3% | 1,084,600 |
| 2018/04/18 | 1,560 | 1,572 | 1,558 | 1,567 | +10 | +0.6% | 1,104,000 |
| 2018/04/17 | 1,567 | 1,569 | 1,557 | 1,557 | ±0 | ±0% | 796,700 |
| 2018/04/16 | 1,545 | 1,559 | 1,542 | 1,557 | +16 | +1% | 824,700 |
| 2018/04/13 | 1,553 | 1,556 | 1,537 | 1,541 | -5 | -0.3% | 1,259,900 |
| 2018/04/12 | 1,559 | 1,566 | 1,542 | 1,546 | -24 | -1.5% | 1,882,600 |
| 2018/04/11 | 1,591 | 1,593 | 1,567 | 1,570 | -21 | -1.3% | 1,713,500 |
| 2018/04/10 | 1,595 | 1,600 | 1,586 | 1,591 | -2 | -0.1% | 1,766,800 |
| 2018/04/09 | 1,580 | 1,602 | 1,580 | 1,593 | +28 | +1.8% | 3,019,600 |
| 2018/04/06 | 1,560 | 1,576 | 1,551 | 1,565 | +14 | +0.9% | 1,922,900 |
| 2018/04/05 | 1,539 | 1,560 | 1,536 | 1,551 | +21 | +1.4% | 1,467,700 |
1701～
1750
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
