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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 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 |
1751～
1800
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
