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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,610 | 1,620 | 1,607 | 1,615 | +15 | +0.9% | 1,013,900 |
| 2016/11/30 | 1,600 | 1,609 | 1,598 | 1,600 | -1 | -0.1% | 941,900 |
| 2016/11/29 | 1,600 | 1,610 | 1,600 | 1,601 | -1 | -0.1% | 540,700 |
| 2016/11/28 | 1,593 | 1,604 | 1,587 | 1,602 | +12 | +0.8% | 570,100 |
| 2016/11/25 | 1,600 | 1,600 | 1,582 | 1,590 | -16 | -1% | 714,000 |
| 2016/11/24 | 1,613 | 1,616 | 1,604 | 1,606 | +7 | +0.4% | 468,300 |
| 2016/11/22 | 1,594 | 1,616 | 1,594 | 1,599 | +6 | +0.4% | 833,400 |
| 2016/11/21 | 1,580 | 1,595 | 1,572 | 1,593 | +21 | +1.3% | 545,000 |
| 2016/11/18 | 1,575 | 1,578 | 1,568 | 1,572 | ±0 | ±0% | 512,800 |
| 2016/11/17 | 1,560 | 1,578 | 1,552 | 1,572 | +7 | +0.4% | 421,500 |
| 2016/11/16 | 1,559 | 1,573 | 1,542 | 1,565 | +12 | +0.8% | 530,300 |
| 2016/11/15 | 1,584 | 1,584 | 1,548 | 1,553 | -31 | -2% | 659,000 |
| 2016/11/14 | 1,575 | 1,597 | 1,575 | 1,584 | +30 | +1.9% | 619,800 |
| 2016/11/11 | 1,550 | 1,570 | 1,541 | 1,554 | +6 | +0.4% | 685,900 |
| 2016/11/10 | 1,517 | 1,550 | 1,515 | 1,548 | +80 | +5.4% | 1,152,100 |
| 2016/11/09 | 1,500 | 1,513 | 1,454 | 1,468 | -26 | -1.7% | 1,013,300 |
| 2016/11/08 | 1,482 | 1,498 | 1,482 | 1,494 | +24 | +1.6% | 699,700 |
| 2016/11/07 | 1,468 | 1,479 | 1,463 | 1,470 | +8 | +0.5% | 390,400 |
| 2016/11/04 | 1,461 | 1,465 | 1,445 | 1,462 | -9 | -0.6% | 445,300 |
| 2016/11/02 | 1,473 | 1,474 | 1,465 | 1,471 | -11 | -0.7% | 357,700 |
| 2016/11/01 | 1,475 | 1,482 | 1,470 | 1,482 | +5 | +0.3% | 282,600 |
| 2016/10/31 | 1,472 | 1,482 | 1,470 | 1,477 | +4 | +0.3% | 515,200 |
| 2016/10/28 | 1,483 | 1,486 | 1,463 | 1,473 | -6 | -0.4% | 672,000 |
| 2016/10/27 | 1,490 | 1,490 | 1,472 | 1,479 | -8 | -0.5% | 512,500 |
| 2016/10/26 | 1,474 | 1,492 | 1,472 | 1,487 | +20 | +1.4% | 517,900 |
| 2016/10/25 | 1,458 | 1,469 | 1,456 | 1,467 | +8 | +0.5% | 403,000 |
| 2016/10/24 | 1,442 | 1,463 | 1,439 | 1,459 | +24 | +1.7% | 480,300 |
| 2016/10/21 | 1,445 | 1,445 | 1,432 | 1,435 | -9 | -0.6% | 445,900 |
| 2016/10/20 | 1,439 | 1,449 | 1,435 | 1,444 | +9 | +0.6% | 306,800 |
| 2016/10/19 | 1,435 | 1,443 | 1,432 | 1,435 | +5 | +0.3% | 359,000 |
| 2016/10/18 | 1,416 | 1,430 | 1,413 | 1,430 | +17 | +1.2% | 426,700 |
| 2016/10/17 | 1,406 | 1,418 | 1,402 | 1,413 | +8 | +0.6% | 519,600 |
| 2016/10/14 | 1,400 | 1,408 | 1,397 | 1,405 | +4 | +0.3% | 383,300 |
| 2016/10/13 | 1,392 | 1,404 | 1,391 | 1,401 | +15 | +1.1% | 434,600 |
| 2016/10/12 | 1,400 | 1,404 | 1,385 | 1,386 | -21 | -1.5% | 490,700 |
| 2016/10/11 | 1,390 | 1,408 | 1,388 | 1,407 | +22 | +1.6% | 472,700 |
| 2016/10/07 | 1,388 | 1,394 | 1,381 | 1,385 | ±0 | ±0% | 486,600 |
| 2016/10/06 | 1,385 | 1,388 | 1,382 | 1,385 | -4 | -0.3% | 420,700 |
| 2016/10/05 | 1,375 | 1,409 | 1,374 | 1,389 | +22 | +1.6% | 840,400 |
| 2016/10/04 | 1,373 | 1,374 | 1,363 | 1,367 | -4 | -0.3% | 560,400 |
| 2016/10/03 | 1,365 | 1,378 | 1,364 | 1,371 | +11 | +0.8% | 565,400 |
| 2016/09/30 | 1,357 | 1,364 | 1,351 | 1,360 | ±0 | ±0% | 371,800 |
| 2016/09/29 | 1,370 | 1,370 | 1,356 | 1,360 | -5 | -0.4% | 444,400 |
| 2016/09/28 | 1,372 | 1,372 | 1,355 | 1,365 | -2 | -0.1% | 464,000 |
| 2016/09/27 | 1,355 | 1,367 | 1,337 | 1,367 | +7 | +0.5% | 588,300 |
| 2016/09/26 | 1,362 | 1,369 | 1,356 | 1,360 | +7 | +0.5% | 420,900 |
| 2016/09/23 | 1,344 | 1,356 | 1,340 | 1,353 | +6 | +0.4% | 589,500 |
| 2016/09/21 | 1,329 | 1,347 | 1,325 | 1,347 | +22 | +1.7% | 568,700 |
| 2016/09/20 | 1,340 | 1,340 | 1,324 | 1,325 | -2 | -0.2% | 792,800 |
| 2016/09/16 | 1,303 | 1,327 | 1,302 | 1,327 | +28 | +2.2% | 467,400 |
1951～
2000
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
