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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,721 | 1,732 | 1,719 | 1,726 | +13 | +0.8% | 1,619,800 |
| 2017/11/02 | 1,707 | 1,716 | 1,706 | 1,713 | +8 | +0.5% | 1,416,300 |
| 2017/11/01 | 1,699 | 1,711 | 1,694 | 1,705 | +10 | +0.6% | 2,052,900 |
| 2017/10/31 | 1,699 | 1,700 | 1,691 | 1,695 | -2 | -0.1% | 988,000 |
| 2017/10/30 | 1,683 | 1,697 | 1,682 | 1,697 | +15 | +0.9% | 1,356,700 |
| 2017/10/27 | 1,675 | 1,690 | 1,673 | 1,682 | +3 | +0.2% | 1,396,400 |
| 2017/10/26 | 1,698 | 1,698 | 1,671 | 1,679 | -23 | -1.4% | 2,726,700 |
| 2017/10/25 | 1,705 | 1,708 | 1,700 | 1,702 | +2 | +0.1% | 1,584,900 |
| 2017/10/24 | 1,695 | 1,703 | 1,692 | 1,700 | +5 | +0.3% | 1,156,700 |
| 2017/10/23 | 1,700 | 1,701 | 1,691 | 1,695 | +3 | +0.2% | 966,300 |
| 2017/10/20 | 1,690 | 1,693 | 1,684 | 1,692 | -4 | -0.2% | 967,000 |
| 2017/10/19 | 1,705 | 1,706 | 1,692 | 1,696 | -6 | -0.4% | 1,069,800 |
| 2017/10/18 | 1,695 | 1,703 | 1,692 | 1,702 | +7 | +0.4% | 1,318,200 |
| 2017/10/17 | 1,692 | 1,699 | 1,688 | 1,695 | +5 | +0.3% | 1,124,200 |
| 2017/10/16 | 1,685 | 1,694 | 1,682 | 1,690 | +9 | +0.5% | 909,000 |
| 2017/10/13 | 1,682 | 1,687 | 1,673 | 1,681 | -4 | -0.2% | 1,547,300 |
| 2017/10/12 | 1,688 | 1,696 | 1,683 | 1,685 | -1 | -0.1% | 1,432,000 |
| 2017/10/11 | 1,692 | 1,697 | 1,686 | 1,686 | -7 | -0.4% | 1,305,700 |
| 2017/10/10 | 1,680 | 1,696 | 1,680 | 1,693 | +17 | +1% | 1,588,900 |
| 2017/10/06 | 1,685 | 1,689 | 1,676 | 1,676 | -5 | -0.3% | 961,500 |
| 2017/10/05 | 1,685 | 1,686 | 1,678 | 1,681 | -4 | -0.2% | 903,100 |
| 2017/10/04 | 1,682 | 1,688 | 1,678 | 1,685 | +3 | +0.2% | 886,800 |
| 2017/10/03 | 1,688 | 1,689 | 1,676 | 1,682 | -2 | -0.1% | 1,245,200 |
| 2017/10/02 | 1,668 | 1,684 | 1,666 | 1,684 | +21 | +1.3% | 1,547,200 |
| 2017/09/29 | 1,654 | 1,663 | 1,640 | 1,663 | +9 | +0.5% | 1,762,000 |
| 2017/09/28 | 1,657 | 1,658 | 1,647 | 1,654 | +2 | +0.1% | 1,563,700 |
| 2017/09/27 | 1,662 | 1,674 | 1,650 | 1,652 | +5 | +0.3% | 3,293,100 |
| 2017/09/26 | 1,645 | 1,649 | 1,642 | 1,647 | +4 | +0.2% | 848,400 |
| 2017/09/25 | 1,628 | 1,649 | 1,626 | 1,643 | +20 | +1.2% | 1,607,500 |
| 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 |
1851～
1900
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
