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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 2,268 | 2,278 | 2,253 | 2,271.5 | +4.5 | +0.2% | 981,000 |
| 2024/08/27 | 2,255 | 2,268 | 2,247.5 | 2,267 | -1 | ±0% | 777,000 |
| 2024/08/26 | 2,235 | 2,268 | 2,233.5 | 2,268 | +32 | +1.4% | 1,569,200 |
| 2024/08/23 | 2,221.5 | 2,239 | 2,219 | 2,236 | +16 | +0.7% | 1,219,000 |
| 2024/08/22 | 2,180 | 2,220 | 2,179 | 2,220 | +56.5 | +2.6% | 1,716,700 |
| 2024/08/21 | 2,163.5 | 2,174 | 2,150.5 | 2,163.5 | -6 | -0.3% | 779,100 |
| 2024/08/20 | 2,092 | 2,172.5 | 2,090.5 | 2,169.5 | +72.5 | +3.5% | 1,817,800 |
| 2024/08/19 | 2,075 | 2,098.5 | 2,066.5 | 2,097 | -3 | -0.1% | 1,414,600 |
| 2024/08/16 | 2,137 | 2,144.5 | 2,081.5 | 2,100 | -28.5 | -1.3% | 2,578,000 |
| 2024/08/15 | 2,160 | 2,181.5 | 2,112 | 2,128.5 | +135.5 | +6.8% | 5,268,200 |
| 2024/08/14 | 1,987.5 | 2,005 | 1,978 | 1,993 | +5.5 | +0.3% | 1,334,000 |
| 2024/08/13 | 1,985 | 1,987.5 | 1,939 | 1,987.5 | -4.5 | -0.2% | 1,313,900 |
| 2024/08/09 | 1,995 | 2,018.5 | 1,973.5 | 1,992 | +3.5 | +0.2% | 1,033,200 |
| 2024/08/08 | 1,980 | 2,014.5 | 1,971 | 1,988.5 | +1 | +0.1% | 726,400 |
| 2024/08/07 | 1,984.5 | 2,038 | 1,975.5 | 1,987.5 | -10 | -0.5% | 1,293,700 |
| 2024/08/06 | 1,945 | 1,999.5 | 1,940 | 1,997.5 | +161 | +8.8% | 1,973,300 |
| 2024/08/05 | 1,872.5 | 1,934 | 1,811 | 1,836.5 | -107 | -5.5% | 2,397,400 |
| 2024/08/02 | 2,001 | 2,004.5 | 1,940 | 1,943.5 | -82 | -4% | 2,246,300 |
| 2024/08/01 | 2,064 | 2,064 | 2,018.5 | 2,025.5 | -38.5 | -1.9% | 1,042,300 |
| 2024/07/31 | 2,037 | 2,069.5 | 2,024 | 2,064 | +28 | +1.4% | 737,500 |
| 2024/07/30 | 2,052 | 2,053 | 2,029.5 | 2,036 | -13.5 | -0.7% | 586,800 |
| 2024/07/29 | 2,021 | 2,053 | 2,012.5 | 2,049.5 | +37 | +1.8% | 696,500 |
| 2024/07/26 | 2,039 | 2,040 | 2,001 | 2,012.5 | -16.5 | -0.8% | 887,600 |
| 2024/07/25 | 2,009.5 | 2,052 | 2,001 | 2,029 | +4 | +0.2% | 1,249,800 |
| 2024/07/24 | 2,046 | 2,055.5 | 2,025 | 2,025 | -21 | -1% | 1,008,300 |
| 2024/07/23 | 2,046 | 2,059.5 | 2,043 | 2,046 | -2 | -0.1% | 700,300 |
| 2024/07/22 | 2,061 | 2,061.5 | 2,043 | 2,048 | -18.5 | -0.9% | 940,200 |
| 2024/07/19 | 2,093 | 2,094 | 2,057 | 2,066.5 | -26.5 | -1.3% | 1,069,000 |
| 2024/07/18 | 2,097.5 | 2,113 | 2,093 | 2,093 | -8.5 | -0.4% | 998,800 |
| 2024/07/17 | 2,105.5 | 2,112.5 | 2,094.5 | 2,101.5 | -4 | -0.2% | 1,055,500 |
| 2024/07/16 | 2,134 | 2,139 | 2,105 | 2,105.5 | -28 | -1.3% | 968,700 |
| 2024/07/12 | 2,120 | 2,153 | 2,109 | 2,133.5 | +11.5 | +0.5% | 1,238,400 |
| 2024/07/11 | 2,119.5 | 2,145 | 2,114.5 | 2,122 | +25 | +1.2% | 1,322,600 |
| 2024/07/10 | 2,110 | 2,118.5 | 2,082 | 2,097 | -12.5 | -0.6% | 1,303,700 |
| 2024/07/09 | 2,120 | 2,126 | 2,107.5 | 2,109.5 | +2.5 | +0.1% | 781,000 |
| 2024/07/08 | 2,122 | 2,125 | 2,100.5 | 2,107 | -18 | -0.8% | 1,152,400 |
| 2024/07/05 | 2,144 | 2,154 | 2,125 | 2,125 | -15 | -0.7% | 1,001,800 |
| 2024/07/04 | 2,150 | 2,161 | 2,138.5 | 2,140 | -11.5 | -0.5% | 1,004,900 |
| 2024/07/03 | 2,165 | 2,165 | 2,133 | 2,151.5 | -25.5 | -1.2% | 1,432,000 |
| 2024/07/02 | 2,173.5 | 2,184 | 2,159 | 2,177 | -1 | ±0% | 1,044,900 |
| 2024/07/01 | 2,160 | 2,185 | 2,141 | 2,178 | +38.5 | +1.8% | 1,662,900 |
| 2024/06/28 | 2,210 | 2,219 | 2,133.5 | 2,139.5 | -86 | -3.9% | 3,297,300 |
| 2024/06/27 | 2,223 | 2,240 | 2,186.5 | 2,225.5 | -5 | -0.2% | 6,469,200 |
| 2024/06/26 | 2,253 | 2,263 | 2,227 | 2,230.5 | -9 | -0.4% | 7,781,300 |
| 2024/06/25 | 2,253 | 2,258 | 2,232 | 2,239.5 | -5 | -0.2% | 2,134,500 |
| 2024/06/24 | 2,222 | 2,248 | 2,222 | 2,244.5 | +24.5 | +1.1% | 2,009,100 |
| 2024/06/21 | 2,224.5 | 2,246.5 | 2,220 | 2,220 | +7 | +0.3% | 1,638,300 |
| 2024/06/20 | 2,245.5 | 2,249.5 | 2,207.5 | 2,213 | -43 | -1.9% | 1,503,500 |
| 2024/06/19 | 2,290 | 2,291 | 2,246 | 2,256 | -37.5 | -1.6% | 1,190,300 |
| 2024/06/18 | 2,279 | 2,307 | 2,275.5 | 2,293.5 | +22.5 | +1% | 854,800 |
151～
200
件表示中 / 2566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 | 297,100円 | +10.9% | +3.9% | 0.67% | 45.67倍 | 3.90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 |
| マクドナルド | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 178,900円 | +3.7% | +28.6% | 2.68% | 11.27倍 | 1.09倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 909,300円 | +3.9% | +2.3% | 2.25% | 15.60倍 | 1.33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 | 813,800円 | +7.5% | +0.3% | 0.80% | 26.33倍 | 2.65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
