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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,575 | 1,581 | 1,572 | 1,579 | +7 | +0.4% | 1,112,100 |
| 2018/01/31 | 1,578 | 1,585 | 1,572 | 1,572 | -7 | -0.4% | 1,965,900 |
| 2018/01/30 | 1,582 | 1,583 | 1,576 | 1,579 | ±0 | ±0% | 1,573,300 |
| 2018/01/29 | 1,586 | 1,586 | 1,579 | 1,579 | -9 | -0.6% | 2,071,500 |
| 2018/01/26 | 1,592 | 1,593 | 1,586 | 1,588 | -2 | -0.1% | 1,255,200 |
| 2018/01/25 | 1,589 | 1,594 | 1,585 | 1,590 | +1 | +0.1% | 1,396,800 |
| 2018/01/24 | 1,600 | 1,602 | 1,588 | 1,589 | -10 | -0.6% | 1,806,200 |
| 2018/01/23 | 1,597 | 1,603 | 1,595 | 1,599 | +5 | +0.3% | 1,563,200 |
| 2018/01/22 | 1,594 | 1,595 | 1,588 | 1,594 | +6 | +0.4% | 1,075,100 |
| 2018/01/19 | 1,578 | 1,591 | 1,577 | 1,588 | +13 | +0.8% | 1,584,800 |
| 2018/01/18 | 1,577 | 1,583 | 1,575 | 1,575 | -1 | -0.1% | 1,495,300 |
| 2018/01/17 | 1,580 | 1,583 | 1,575 | 1,576 | -5 | -0.3% | 1,719,900 |
| 2018/01/16 | 1,582 | 1,589 | 1,579 | 1,581 | -2 | -0.1% | 1,789,200 |
| 2018/01/15 | 1,594 | 1,595 | 1,580 | 1,583 | -7 | -0.4% | 2,778,900 |
| 2018/01/12 | 1,594 | 1,600 | 1,590 | 1,590 | -1 | -0.1% | 1,938,700 |
| 2018/01/11 | 1,596 | 1,597 | 1,590 | 1,591 | -8 | -0.5% | 2,657,400 |
| 2018/01/10 | 1,608 | 1,610 | 1,598 | 1,599 | -13 | -0.8% | 2,666,200 |
| 2018/01/09 | 1,617 | 1,617 | 1,607 | 1,612 | -2 | -0.1% | 2,060,000 |
| 2018/01/05 | 1,595 | 1,614 | 1,593 | 1,614 | +21 | +1.3% | 2,988,000 |
| 2018/01/04 | 1,606 | 1,607 | 1,589 | 1,593 | -10 | -0.6% | 4,753,100 |
| 2017/12/29 | 1,602 | 1,605 | 1,598 | 1,603 | +1 | +0.1% | 2,006,300 |
| 2017/12/28 | 1,607 | 1,607 | 1,600 | 1,602 | -12 | -0.7% | 3,236,800 |
| 2017/12/27 | 1,596 | 1,615 | 1,593 | 1,614 | -14 | -0.9% | 8,166,400 |
| 2017/12/26 | 1,641 | 1,641 | 1,627 | 1,628 | -12 | -0.7% | 9,150,500 |
| 2017/12/25 | 1,652 | 1,652 | 1,638 | 1,640 | -5 | -0.3% | 5,713,300 |
| 2017/12/22 | 1,635 | 1,648 | 1,634 | 1,645 | +12 | +0.7% | 3,145,400 |
| 2017/12/21 | 1,639 | 1,641 | 1,632 | 1,633 | -5 | -0.3% | 4,329,300 |
| 2017/12/20 | 1,640 | 1,641 | 1,635 | 1,638 | -4 | -0.2% | 5,078,200 |
| 2017/12/19 | 1,644 | 1,647 | 1,640 | 1,642 | +3 | +0.2% | 2,449,300 |
| 2017/12/18 | 1,660 | 1,660 | 1,637 | 1,639 | -11 | -0.7% | 5,009,600 |
| 2017/12/15 | 1,664 | 1,664 | 1,650 | 1,650 | -16 | -1% | 4,520,500 |
| 2017/12/14 | 1,672 | 1,673 | 1,663 | 1,666 | -6 | -0.4% | 2,229,100 |
| 2017/12/13 | 1,680 | 1,682 | 1,668 | 1,672 | -1 | -0.1% | 2,208,300 |
| 2017/12/12 | 1,673 | 1,685 | 1,670 | 1,673 | +6 | +0.4% | 2,583,100 |
| 2017/12/11 | 1,662 | 1,668 | 1,655 | 1,667 | +17 | +1% | 3,084,000 |
| 2017/12/08 | 1,646 | 1,657 | 1,645 | 1,650 | +5 | +0.3% | 2,813,700 |
| 2017/12/07 | 1,650 | 1,658 | 1,643 | 1,645 | -7 | -0.4% | 3,372,500 |
| 2017/12/06 | 1,660 | 1,667 | 1,648 | 1,652 | -9 | -0.5% | 3,633,900 |
| 2017/12/05 | 1,650 | 1,663 | 1,646 | 1,661 | +18 | +1.1% | 2,701,100 |
| 2017/12/04 | 1,645 | 1,653 | 1,643 | 1,643 | +6 | +0.4% | 3,345,200 |
| 2017/12/01 | 1,645 | 1,650 | 1,633 | 1,637 | -6 | -0.4% | 3,608,600 |
| 2017/11/30 | 1,645 | 1,648 | 1,632 | 1,643 | +1 | +0.1% | 3,511,700 |
| 2017/11/29 | 1,646 | 1,651 | 1,637 | 1,642 | ±0 | ±0% | 3,194,700 |
| 2017/11/28 | 1,633 | 1,643 | 1,631 | 1,642 | +12 | +0.7% | 3,277,700 |
| 2017/11/27 | 1,645 | 1,649 | 1,626 | 1,630 | ±0 | ±0% | 4,322,500 |
| 2017/11/24 | 1,618 | 1,635 | 1,617 | 1,630 | +20 | +1.2% | 5,490,400 |
| 2017/11/22 | 1,635 | 1,635 | 1,607 | 1,610 | -67 | -4% | 17,302,700 |
| 2017/11/21 | 1,688 | 1,699 | 1,677 | 1,677 | -8 | -0.5% | 2,032,000 |
| 2017/11/20 | 1,678 | 1,691 | 1,674 | 1,685 | +10 | +0.6% | 1,578,200 |
| 2017/11/17 | 1,679 | 1,682 | 1,671 | 1,675 | +2 | +0.1% | 1,705,800 |
1851～
1900
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
