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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,597 | 1,606 | 1,584 | 1,604 | +20 | +1.3% | 2,173,600 |
| 2017/02/14 | 1,584 | 1,602 | 1,576 | 1,584 | +21 | +1.3% | 3,081,800 |
| 2017/02/13 | 1,562 | 1,590 | 1,557 | 1,563 | +6 | +0.4% | 5,019,100 |
| 2017/02/10 | 1,650 | 1,660 | 1,545 | 1,557 | +17 | +1.1% | 9,595,200 |
| 2017/02/09 | 1,529 | 1,541 | 1,523 | 1,540 | +14 | +0.9% | 820,200 |
| 2017/02/08 | 1,532 | 1,534 | 1,521 | 1,526 | -9 | -0.6% | 529,300 |
| 2017/02/07 | 1,531 | 1,538 | 1,528 | 1,535 | +4 | +0.3% | 341,900 |
| 2017/02/06 | 1,530 | 1,532 | 1,520 | 1,531 | +1 | +0.1% | 262,300 |
| 2017/02/03 | 1,517 | 1,534 | 1,517 | 1,530 | +14 | +0.9% | 368,400 |
| 2017/02/02 | 1,530 | 1,530 | 1,512 | 1,516 | -21 | -1.4% | 395,200 |
| 2017/02/01 | 1,520 | 1,537 | 1,518 | 1,537 | +8 | +0.5% | 399,400 |
| 2017/01/31 | 1,525 | 1,530 | 1,514 | 1,529 | -1 | -0.1% | 413,800 |
| 2017/01/30 | 1,537 | 1,537 | 1,520 | 1,530 | -6 | -0.4% | 336,700 |
| 2017/01/27 | 1,528 | 1,540 | 1,527 | 1,536 | +15 | +1% | 789,900 |
| 2017/01/26 | 1,520 | 1,523 | 1,511 | 1,521 | +11 | +0.7% | 360,500 |
| 2017/01/25 | 1,520 | 1,521 | 1,504 | 1,510 | +9 | +0.6% | 637,700 |
| 2017/01/24 | 1,486 | 1,503 | 1,480 | 1,501 | +13 | +0.9% | 711,000 |
| 2017/01/23 | 1,504 | 1,505 | 1,488 | 1,488 | -15 | -1% | 593,900 |
| 2017/01/20 | 1,506 | 1,508 | 1,490 | 1,503 | -12 | -0.8% | 835,400 |
| 2017/01/19 | 1,520 | 1,525 | 1,510 | 1,515 | +10 | +0.7% | 354,800 |
| 2017/01/18 | 1,508 | 1,518 | 1,494 | 1,505 | -5 | -0.3% | 692,400 |
| 2017/01/17 | 1,531 | 1,536 | 1,508 | 1,510 | -16 | -1% | 571,300 |
| 2017/01/16 | 1,550 | 1,550 | 1,523 | 1,526 | -40 | -2.6% | 1,344,000 |
| 2017/01/13 | 1,573 | 1,580 | 1,564 | 1,566 | -10 | -0.6% | 841,900 |
| 2017/01/12 | 1,580 | 1,587 | 1,573 | 1,576 | -10 | -0.6% | 829,900 |
| 2017/01/11 | 1,590 | 1,592 | 1,578 | 1,586 | +2 | +0.1% | 483,800 |
| 2017/01/10 | 1,577 | 1,595 | 1,573 | 1,584 | +7 | +0.4% | 951,000 |
| 2017/01/06 | 1,566 | 1,582 | 1,555 | 1,577 | +24 | +1.5% | 1,321,400 |
| 2017/01/05 | 1,551 | 1,557 | 1,543 | 1,553 | -4 | -0.3% | 768,500 |
| 2017/01/04 | 1,550 | 1,568 | 1,548 | 1,557 | +13 | +0.8% | 837,300 |
| 2016/12/30 | 1,537 | 1,549 | 1,532 | 1,544 | +9 | +0.6% | 737,300 |
| 2016/12/29 | 1,550 | 1,558 | 1,525 | 1,535 | -25 | -1.6% | 1,427,500 |
| 2016/12/28 | 1,599 | 1,600 | 1,557 | 1,560 | -71 | -4.4% | 3,220,600 |
| 2016/12/27 | 1,633 | 1,644 | 1,626 | 1,631 | +8 | +0.5% | 2,439,800 |
| 2016/12/26 | 1,608 | 1,628 | 1,607 | 1,623 | +23 | +1.4% | 1,381,600 |
| 2016/12/22 | 1,591 | 1,603 | 1,591 | 1,600 | +5 | +0.3% | 1,314,700 |
| 2016/12/21 | 1,598 | 1,608 | 1,594 | 1,595 | -3 | -0.2% | 2,748,600 |
| 2016/12/20 | 1,589 | 1,601 | 1,589 | 1,598 | +1 | +0.1% | 1,791,300 |
| 2016/12/19 | 1,599 | 1,605 | 1,593 | 1,597 | +8 | +0.5% | 1,362,300 |
| 2016/12/16 | 1,611 | 1,620 | 1,585 | 1,589 | -23 | -1.4% | 1,940,200 |
| 2016/12/15 | 1,606 | 1,620 | 1,606 | 1,612 | +1 | +0.1% | 1,196,300 |
| 2016/12/14 | 1,600 | 1,618 | 1,600 | 1,611 | +3 | +0.2% | 927,400 |
| 2016/12/13 | 1,587 | 1,610 | 1,587 | 1,608 | +21 | +1.3% | 1,212,600 |
| 2016/12/12 | 1,583 | 1,599 | 1,578 | 1,587 | +11 | +0.7% | 1,139,900 |
| 2016/12/09 | 1,580 | 1,585 | 1,572 | 1,576 | -8 | -0.5% | 1,179,200 |
| 2016/12/08 | 1,581 | 1,590 | 1,572 | 1,584 | -3 | -0.2% | 1,490,400 |
| 2016/12/07 | 1,580 | 1,599 | 1,556 | 1,587 | -5 | -0.3% | 1,250,900 |
| 2016/12/06 | 1,598 | 1,601 | 1,585 | 1,592 | -6 | -0.4% | 934,500 |
| 2016/12/05 | 1,605 | 1,608 | 1,594 | 1,598 | -12 | -0.7% | 909,600 |
| 2016/12/02 | 1,613 | 1,617 | 1,608 | 1,610 | -5 | -0.3% | 745,600 |
1901～
1950
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
