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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 2018/04/04 | 1,522 | 1,534 | 1,521 | 1,530 | +14 | +0.9% | 1,168,100 |
| 2018/04/03 | 1,515 | 1,522 | 1,510 | 1,516 | -4 | -0.3% | 1,328,500 |
| 2018/04/02 | 1,533 | 1,534 | 1,520 | 1,520 | -12 | -0.8% | 1,309,500 |
| 2018/03/30 | 1,531 | 1,540 | 1,526 | 1,532 | +9 | +0.6% | 1,355,800 |
| 2018/03/29 | 1,533 | 1,533 | 1,513 | 1,523 | -1 | -0.1% | 1,221,200 |
| 2018/03/28 | 1,504 | 1,526 | 1,501 | 1,524 | +18 | +1.2% | 1,384,400 |
| 2018/03/27 | 1,498 | 1,509 | 1,496 | 1,506 | +14 | +0.9% | 1,423,300 |
| 2018/03/26 | 1,482 | 1,492 | 1,478 | 1,492 | +10 | +0.7% | 1,728,200 |
| 2018/03/23 | 1,490 | 1,497 | 1,481 | 1,482 | -16 | -1.1% | 1,831,100 |
| 2018/03/22 | 1,509 | 1,509 | 1,493 | 1,498 | -5 | -0.3% | 1,482,600 |
| 2018/03/20 | 1,491 | 1,506 | 1,489 | 1,503 | +12 | +0.8% | 1,300,700 |
| 2018/03/19 | 1,500 | 1,502 | 1,482 | 1,491 | -1 | -0.1% | 1,377,400 |
| 2018/03/16 | 1,499 | 1,504 | 1,492 | 1,492 | +1 | +0.1% | 2,217,300 |
| 2018/03/15 | 1,500 | 1,503 | 1,485 | 1,491 | -7 | -0.5% | 1,054,600 |
| 2018/03/14 | 1,490 | 1,503 | 1,486 | 1,498 | +9 | +0.6% | 1,408,200 |
| 2018/03/13 | 1,471 | 1,490 | 1,469 | 1,489 | +18 | +1.2% | 1,558,800 |
| 2018/03/12 | 1,473 | 1,474 | 1,466 | 1,471 | +4 | +0.3% | 1,295,500 |
| 2018/03/09 | 1,474 | 1,476 | 1,462 | 1,467 | -5 | -0.3% | 1,674,400 |
| 2018/03/08 | 1,475 | 1,477 | 1,468 | 1,472 | -1 | -0.1% | 1,314,500 |
| 2018/03/07 | 1,475 | 1,485 | 1,472 | 1,473 | -3 | -0.2% | 1,893,100 |
| 2018/03/06 | 1,490 | 1,490 | 1,474 | 1,476 | -8 | -0.5% | 1,720,200 |
| 2018/03/05 | 1,470 | 1,487 | 1,470 | 1,484 | +14 | +1% | 1,311,900 |
| 2018/03/02 | 1,465 | 1,475 | 1,461 | 1,470 | -9 | -0.6% | 1,461,700 |
| 2018/03/01 | 1,471 | 1,483 | 1,469 | 1,479 | +9 | +0.6% | 1,849,700 |
| 2018/02/28 | 1,480 | 1,483 | 1,470 | 1,470 | -19 | -1.3% | 2,198,400 |
| 2018/02/27 | 1,497 | 1,497 | 1,482 | 1,489 | +4 | +0.3% | 1,059,000 |
| 2018/02/26 | 1,480 | 1,487 | 1,473 | 1,485 | +12 | +0.8% | 1,447,200 |
| 2018/02/23 | 1,472 | 1,478 | 1,470 | 1,473 | +14 | +1% | 1,287,700 |
| 2018/02/22 | 1,471 | 1,472 | 1,453 | 1,459 | -11 | -0.7% | 2,000,500 |
| 2018/02/21 | 1,486 | 1,487 | 1,468 | 1,470 | -16 | -1.1% | 2,458,400 |
| 2018/02/20 | 1,500 | 1,508 | 1,483 | 1,486 | +1 | +0.1% | 1,970,000 |
| 2018/02/19 | 1,477 | 1,501 | 1,475 | 1,485 | +31 | +2.1% | 3,481,900 |
| 2018/02/16 | 1,435 | 1,455 | 1,433 | 1,454 | +29 | +2% | 4,284,600 |
| 2018/02/15 | 1,500 | 1,503 | 1,424 | 1,425 | -128 | -8.2% | 13,823,700 |
| 2018/02/14 | 1,555 | 1,562 | 1,540 | 1,553 | +1 | +0.1% | 2,061,000 |
| 2018/02/13 | 1,556 | 1,568 | 1,550 | 1,552 | +10 | +0.6% | 1,907,200 |
| 2018/02/09 | 1,522 | 1,542 | 1,518 | 1,542 | -13 | -0.8% | 2,248,500 |
| 2018/02/08 | 1,565 | 1,567 | 1,550 | 1,555 | -7 | -0.4% | 2,039,000 |
| 2018/02/07 | 1,565 | 1,582 | 1,562 | 1,562 | +30 | +2% | 2,918,000 |
| 2018/02/06 | 1,550 | 1,556 | 1,515 | 1,532 | -43 | -2.7% | 5,567,400 |
| 2018/02/05 | 1,574 | 1,578 | 1,570 | 1,575 | -10 | -0.6% | 2,038,200 |
| 2018/02/02 | 1,578 | 1,588 | 1,578 | 1,585 | +6 | +0.4% | 1,251,500 |
1801～
1850
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
