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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,615 | 1,616 | 1,604 | 1,604 | -6 | -0.4% | 1,253,700 |
| 2017/08/22 | 1,613 | 1,615 | 1,610 | 1,610 | -1 | -0.1% | 900,000 |
| 2017/08/21 | 1,619 | 1,620 | 1,610 | 1,611 | -2 | -0.1% | 1,059,300 |
| 2017/08/18 | 1,610 | 1,618 | 1,605 | 1,613 | +3 | +0.2% | 1,475,600 |
| 2017/08/17 | 1,616 | 1,620 | 1,610 | 1,610 | -5 | -0.3% | 1,775,900 |
| 2017/08/16 | 1,625 | 1,627 | 1,615 | 1,615 | -5 | -0.3% | 1,812,100 |
| 2017/08/15 | 1,622 | 1,627 | 1,617 | 1,620 | +9 | +0.6% | 2,337,500 |
| 2017/08/14 | 1,619 | 1,624 | 1,611 | 1,611 | -7 | -0.4% | 2,453,000 |
| 2017/08/10 | 1,660 | 1,665 | 1,615 | 1,618 | -85 | -5% | 6,717,900 |
| 2017/08/09 | 1,713 | 1,713 | 1,692 | 1,703 | -6 | -0.4% | 1,104,100 |
| 2017/08/08 | 1,704 | 1,714 | 1,703 | 1,709 | +8 | +0.5% | 1,405,300 |
| 2017/08/07 | 1,690 | 1,703 | 1,690 | 1,701 | +13 | +0.8% | 1,090,900 |
| 2017/08/04 | 1,685 | 1,691 | 1,680 | 1,688 | -3 | -0.2% | 815,000 |
| 2017/08/03 | 1,688 | 1,703 | 1,685 | 1,691 | +6 | +0.4% | 1,837,000 |
| 2017/08/02 | 1,679 | 1,688 | 1,673 | 1,685 | +6 | +0.4% | 1,346,100 |
| 2017/08/01 | 1,667 | 1,679 | 1,666 | 1,679 | +13 | +0.8% | 1,157,200 |
| 2017/07/31 | 1,665 | 1,669 | 1,656 | 1,666 | +1 | +0.1% | 1,678,100 |
| 2017/07/28 | 1,684 | 1,684 | 1,665 | 1,665 | -12 | -0.7% | 4,856,100 |
| 2017/07/27 | 1,663 | 1,681 | 1,662 | 1,677 | +7 | +0.4% | 2,172,000 |
| 2017/07/26 | 1,668 | 1,672 | 1,663 | 1,670 | +5 | +0.3% | 1,178,500 |
| 2017/07/25 | 1,661 | 1,666 | 1,657 | 1,665 | +1 | +0.1% | 1,201,600 |
| 2017/07/24 | 1,669 | 1,669 | 1,660 | 1,664 | -5 | -0.3% | 1,026,700 |
| 2017/07/21 | 1,671 | 1,671 | 1,662 | 1,669 | +2 | +0.1% | 1,324,900 |
| 2017/07/20 | 1,668 | 1,671 | 1,664 | 1,667 | ±0 | ±0% | 806,200 |
| 2017/07/19 | 1,650 | 1,667 | 1,648 | 1,667 | +20 | +1.2% | 1,314,200 |
| 2017/07/18 | 1,670 | 1,670 | 1,638 | 1,647 | -24 | -1.4% | 2,270,300 |
| 2017/07/14 | 1,671 | 1,681 | 1,671 | 1,671 | -2 | -0.1% | 1,100,500 |
| 2017/07/13 | 1,685 | 1,692 | 1,668 | 1,673 | -10 | -0.6% | 1,881,800 |
| 2017/07/12 | 1,682 | 1,694 | 1,682 | 1,683 | +3 | +0.2% | 1,964,100 |
| 2017/07/11 | 1,672 | 1,684 | 1,667 | 1,680 | +8 | +0.5% | 1,647,400 |
| 2017/07/10 | 1,669 | 1,679 | 1,669 | 1,672 | +7 | +0.4% | 2,204,300 |
| 2017/07/07 | 1,655 | 1,666 | 1,649 | 1,665 | +5 | +0.3% | 1,494,400 |
| 2017/07/06 | 1,666 | 1,666 | 1,653 | 1,660 | -5 | -0.3% | 1,300,400 |
| 2017/07/05 | 1,656 | 1,665 | 1,649 | 1,665 | +20 | +1.2% | 2,404,500 |
| 2017/07/04 | 1,630 | 1,654 | 1,625 | 1,645 | +22 | +1.4% | 2,844,400 |
| 2017/07/03 | 1,620 | 1,630 | 1,613 | 1,623 | +9 | +0.6% | 2,232,400 |
| 2017/06/30 | 1,623 | 1,623 | 1,606 | 1,614 | -14 | -0.9% | 3,467,500 |
| 2017/06/29 | 1,637 | 1,641 | 1,625 | 1,628 | -3 | -0.2% | 2,866,600 |
| 2017/06/28 | 1,635 | 1,648 | 1,631 | 1,631 | -23 | -1.4% | 7,182,900 |
| 2017/06/27 | 1,666 | 1,667 | 1,652 | 1,654 | -10 | -0.6% | 7,327,000 |
| 2017/06/26 | 1,673 | 1,674 | 1,664 | 1,664 | ±0 | ±0% | 4,918,900 |
| 2017/06/23 | 1,667 | 1,672 | 1,664 | 1,664 | -3 | -0.2% | 4,958,600 |
| 2017/06/22 | 1,667 | 1,670 | 1,665 | 1,667 | ±0 | ±0% | 4,129,000 |
| 2017/06/21 | 1,671 | 1,673 | 1,665 | 1,667 | +1 | +0.1% | 3,309,100 |
| 2017/06/20 | 1,675 | 1,675 | 1,665 | 1,666 | -4 | -0.2% | 2,744,600 |
| 2017/06/19 | 1,680 | 1,682 | 1,669 | 1,670 | ±0 | ±0% | 3,853,300 |
| 2017/06/16 | 1,653 | 1,672 | 1,650 | 1,670 | -49 | -2.9% | 10,152,600 |
| 2017/06/15 | 1,724 | 1,727 | 1,690 | 1,719 | -5 | -0.3% | 4,068,700 |
| 2017/06/14 | 1,729 | 1,737 | 1,722 | 1,724 | -5 | -0.3% | 2,639,500 |
| 2017/06/13 | 1,761 | 1,764 | 1,727 | 1,729 | -37 | -2.1% | 4,852,900 |
1901～
1950
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
