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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,314.5 | 2,316 | 2,289 | 2,298 | -15.5 | -0.7% | 601,500 |
| 2024/10/22 | 2,314 | 2,315 | 2,293 | 2,313.5 | -8.5 | -0.4% | 641,600 |
| 2024/10/21 | 2,290.5 | 2,322.5 | 2,275.5 | 2,322 | +28 | +1.2% | 677,600 |
| 2024/10/18 | 2,287 | 2,304 | 2,278 | 2,294 | +2.5 | +0.1% | 504,800 |
| 2024/10/17 | 2,319 | 2,319 | 2,286 | 2,291.5 | -18.5 | -0.8% | 661,900 |
| 2024/10/16 | 2,325 | 2,352 | 2,308 | 2,310 | -14 | -0.6% | 617,100 |
| 2024/10/15 | 2,320.5 | 2,333 | 2,306.5 | 2,324 | +8 | +0.3% | 723,500 |
| 2024/10/11 | 2,324 | 2,344 | 2,312.5 | 2,316 | -10.5 | -0.5% | 499,800 |
| 2024/10/10 | 2,358 | 2,359.5 | 2,325.5 | 2,326.5 | -32 | -1.4% | 609,500 |
| 2024/10/09 | 2,309.5 | 2,383.5 | 2,308.5 | 2,358.5 | +61 | +2.7% | 1,458,600 |
| 2024/10/08 | 2,305 | 2,316 | 2,286 | 2,297.5 | -28.5 | -1.2% | 717,100 |
| 2024/10/07 | 2,315 | 2,335 | 2,301 | 2,326 | +15 | +0.6% | 780,600 |
| 2024/10/04 | 2,301 | 2,330 | 2,301 | 2,311 | +21 | +0.9% | 779,800 |
| 2024/10/03 | 2,294.5 | 2,304 | 2,269 | 2,290 | +31 | +1.4% | 685,100 |
| 2024/10/02 | 2,299 | 2,312.5 | 2,252 | 2,259 | -47 | -2% | 954,000 |
| 2024/10/01 | 2,310 | 2,314.5 | 2,298 | 2,306 | -4.5 | -0.2% | 601,100 |
| 2024/09/30 | 2,280 | 2,330 | 2,278.5 | 2,310.5 | -29 | -1.2% | 1,119,600 |
| 2024/09/27 | 2,318 | 2,346 | 2,314 | 2,339.5 | +20 | +0.9% | 1,006,200 |
| 2024/09/26 | 2,260 | 2,320 | 2,255.5 | 2,319.5 | +65 | +2.9% | 1,456,400 |
| 2024/09/25 | 2,275 | 2,275.5 | 2,242 | 2,254.5 | -38.5 | -1.7% | 1,138,700 |
| 2024/09/24 | 2,316 | 2,325.5 | 2,288.5 | 2,293 | -27 | -1.2% | 1,093,400 |
| 2024/09/20 | 2,327 | 2,339 | 2,314.5 | 2,320 | -4.5 | -0.2% | 972,600 |
| 2024/09/19 | 2,328.5 | 2,344.5 | 2,314 | 2,324.5 | -4 | -0.2% | 911,900 |
| 2024/09/18 | 2,325 | 2,329.5 | 2,308 | 2,328.5 | -11.5 | -0.5% | 786,600 |
| 2024/09/17 | 2,292 | 2,340 | 2,271 | 2,340 | +49.5 | +2.2% | 1,185,000 |
| 2024/09/13 | 2,299.5 | 2,319 | 2,283 | 2,290.5 | -36 | -1.5% | 822,700 |
| 2024/09/12 | 2,290 | 2,326.5 | 2,273 | 2,326.5 | +60 | +2.6% | 986,500 |
| 2024/09/11 | 2,355.5 | 2,356.5 | 2,244.5 | 2,266.5 | -98 | -4.1% | 1,263,100 |
| 2024/09/10 | 2,318 | 2,369.5 | 2,305 | 2,364.5 | +51.5 | +2.2% | 1,565,900 |
| 2024/09/09 | 2,300 | 2,322 | 2,260.5 | 2,313 | +24 | +1% | 1,859,500 |
| 2024/09/06 | 2,277 | 2,313 | 2,268 | 2,289 | +19.5 | +0.9% | 1,405,000 |
| 2024/09/05 | 2,250 | 2,287.5 | 2,249 | 2,269.5 | +25 | +1.1% | 1,491,100 |
| 2024/09/04 | 2,218.5 | 2,249 | 2,213 | 2,244.5 | -5.5 | -0.2% | 817,500 |
| 2024/09/03 | 2,225.5 | 2,250 | 2,225 | 2,250 | +19.5 | +0.9% | 619,400 |
| 2024/09/02 | 2,235 | 2,241.5 | 2,211 | 2,230.5 | -2 | -0.1% | 616,600 |
| 2024/08/30 | 2,215 | 2,235.5 | 2,190.5 | 2,232.5 | +4 | +0.2% | 1,004,200 |
| 2024/08/29 | 2,251 | 2,253 | 2,221 | 2,228.5 | -43 | -1.9% | 769,000 |
| 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 |
151～
200
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
