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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,622 | 1,624 | 1,619 | 1,623 | +4 | +0.2% | 813,300 |
| 2017/09/21 | 1,632 | 1,632 | 1,617 | 1,619 | -10 | -0.6% | 1,423,100 |
| 2017/09/20 | 1,635 | 1,635 | 1,626 | 1,629 | +1 | +0.1% | 936,600 |
| 2017/09/19 | 1,626 | 1,630 | 1,621 | 1,628 | +9 | +0.6% | 1,392,400 |
| 2017/09/15 | 1,615 | 1,621 | 1,611 | 1,619 | +2 | +0.1% | 1,175,300 |
| 2017/09/14 | 1,630 | 1,631 | 1,617 | 1,617 | -13 | -0.8% | 1,051,000 |
| 2017/09/13 | 1,639 | 1,642 | 1,629 | 1,630 | -6 | -0.4% | 956,200 |
| 2017/09/12 | 1,624 | 1,638 | 1,623 | 1,636 | +18 | +1.1% | 1,363,000 |
| 2017/09/11 | 1,619 | 1,627 | 1,615 | 1,618 | +6 | +0.4% | 1,030,800 |
| 2017/09/08 | 1,617 | 1,622 | 1,610 | 1,612 | -4 | -0.2% | 1,096,700 |
| 2017/09/07 | 1,614 | 1,624 | 1,611 | 1,616 | +4 | +0.2% | 1,023,700 |
| 2017/09/06 | 1,600 | 1,612 | 1,597 | 1,612 | +11 | +0.7% | 1,495,700 |
| 2017/09/05 | 1,605 | 1,605 | 1,600 | 1,601 | -2 | -0.1% | 1,175,500 |
| 2017/09/04 | 1,610 | 1,610 | 1,602 | 1,603 | -7 | -0.4% | 1,212,300 |
| 2017/09/01 | 1,614 | 1,617 | 1,608 | 1,610 | -3 | -0.2% | 980,500 |
| 2017/08/31 | 1,613 | 1,616 | 1,605 | 1,613 | +4 | +0.2% | 1,086,800 |
| 2017/08/30 | 1,619 | 1,619 | 1,606 | 1,609 | -9 | -0.6% | 1,009,700 |
| 2017/08/29 | 1,609 | 1,621 | 1,603 | 1,618 | +9 | +0.6% | 1,352,200 |
| 2017/08/28 | 1,610 | 1,614 | 1,604 | 1,609 | +8 | +0.5% | 837,700 |
| 2017/08/25 | 1,604 | 1,611 | 1,601 | 1,601 | +1 | +0.1% | 1,308,400 |
| 2017/08/24 | 1,604 | 1,605 | 1,600 | 1,600 | -4 | -0.2% | 1,221,300 |
| 2017/08/23 | 1,615 | 1,616 | 1,604 | 1,604 | -6 | -0.4% | 1,253,700 |
| 2017/08/22 | 1,613 | 1,615 | 1,610 | 1,610 | -1 | -0.1% | 900,000 |
| 2017/08/21 | 1,619 | 1,620 | 1,610 | 1,611 | -2 | -0.1% | 1,059,300 |
| 2017/08/18 | 1,610 | 1,618 | 1,605 | 1,613 | +3 | +0.2% | 1,475,600 |
| 2017/08/17 | 1,616 | 1,620 | 1,610 | 1,610 | -5 | -0.3% | 1,775,900 |
| 2017/08/16 | 1,625 | 1,627 | 1,615 | 1,615 | -5 | -0.3% | 1,812,100 |
| 2017/08/15 | 1,622 | 1,627 | 1,617 | 1,620 | +9 | +0.6% | 2,337,500 |
| 2017/08/14 | 1,619 | 1,624 | 1,611 | 1,611 | -7 | -0.4% | 2,453,000 |
| 2017/08/10 | 1,660 | 1,665 | 1,615 | 1,618 | -85 | -5% | 6,717,900 |
| 2017/08/09 | 1,713 | 1,713 | 1,692 | 1,703 | -6 | -0.4% | 1,104,100 |
| 2017/08/08 | 1,704 | 1,714 | 1,703 | 1,709 | +8 | +0.5% | 1,405,300 |
| 2017/08/07 | 1,690 | 1,703 | 1,690 | 1,701 | +13 | +0.8% | 1,090,900 |
| 2017/08/04 | 1,685 | 1,691 | 1,680 | 1,688 | -3 | -0.2% | 815,000 |
| 2017/08/03 | 1,688 | 1,703 | 1,685 | 1,691 | +6 | +0.4% | 1,837,000 |
| 2017/08/02 | 1,679 | 1,688 | 1,673 | 1,685 | +6 | +0.4% | 1,346,100 |
| 2017/08/01 | 1,667 | 1,679 | 1,666 | 1,679 | +13 | +0.8% | 1,157,200 |
| 2017/07/31 | 1,665 | 1,669 | 1,656 | 1,666 | +1 | +0.1% | 1,678,100 |
| 2017/07/28 | 1,684 | 1,684 | 1,665 | 1,665 | -12 | -0.7% | 4,856,100 |
| 2017/07/27 | 1,663 | 1,681 | 1,662 | 1,677 | +7 | +0.4% | 2,172,000 |
| 2017/07/26 | 1,668 | 1,672 | 1,663 | 1,670 | +5 | +0.3% | 1,178,500 |
| 2017/07/25 | 1,661 | 1,666 | 1,657 | 1,665 | +1 | +0.1% | 1,201,600 |
| 2017/07/24 | 1,669 | 1,669 | 1,660 | 1,664 | -5 | -0.3% | 1,026,700 |
| 2017/07/21 | 1,671 | 1,671 | 1,662 | 1,669 | +2 | +0.1% | 1,324,900 |
| 2017/07/20 | 1,668 | 1,671 | 1,664 | 1,667 | ±0 | ±0% | 806,200 |
| 2017/07/19 | 1,650 | 1,667 | 1,648 | 1,667 | +20 | +1.2% | 1,314,200 |
| 2017/07/18 | 1,670 | 1,670 | 1,638 | 1,647 | -24 | -1.4% | 2,270,300 |
| 2017/07/14 | 1,671 | 1,681 | 1,671 | 1,671 | -2 | -0.1% | 1,100,500 |
| 2017/07/13 | 1,685 | 1,692 | 1,668 | 1,673 | -10 | -0.6% | 1,881,800 |
| 2017/07/12 | 1,682 | 1,694 | 1,682 | 1,683 | +3 | +0.2% | 1,964,100 |
1751～
1800
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
