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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,309 | 1,311 | 1,293 | 1,311 | +4 | +0.3% | 771,000 |
| 2016/07/04 | 1,300 | 1,309 | 1,297 | 1,307 | +10 | +0.8% | 1,045,800 |
| 2016/07/01 | 1,300 | 1,300 | 1,285 | 1,297 | +1 | +0.1% | 841,500 |
| 2016/06/30 | 1,280 | 1,299 | 1,276 | 1,296 | +33 | +2.6% | 1,109,000 |
| 2016/06/29 | 1,258 | 1,270 | 1,255 | 1,263 | -15 | -1.2% | 985,200 |
| 2016/06/28 | 1,249 | 1,284 | 1,228 | 1,278 | -16 | -1.2% | 2,664,900 |
| 2016/06/27 | 1,267 | 1,296 | 1,256 | 1,294 | +54 | +4.4% | 3,132,200 |
| 2016/06/24 | 1,301 | 1,305 | 1,214 | 1,240 | -52 | -4% | 2,323,200 |
| 2016/06/23 | 1,292 | 1,297 | 1,286 | 1,292 | ±0 | ±0% | 1,283,400 |
| 2016/06/22 | 1,297 | 1,298 | 1,282 | 1,292 | ±0 | ±0% | 924,400 |
| 2016/06/21 | 1,282 | 1,292 | 1,270 | 1,292 | +3 | +0.2% | 1,177,100 |
| 2016/06/20 | 1,300 | 1,308 | 1,285 | 1,289 | -4 | -0.3% | 943,000 |
| 2016/06/17 | 1,300 | 1,304 | 1,283 | 1,293 | +8 | +0.6% | 1,582,400 |
| 2016/06/16 | 1,305 | 1,306 | 1,267 | 1,285 | -24 | -1.8% | 1,521,800 |
| 2016/06/15 | 1,299 | 1,312 | 1,288 | 1,309 | +13 | +1% | 1,135,000 |
| 2016/06/14 | 1,276 | 1,300 | 1,273 | 1,296 | +20 | +1.6% | 1,329,000 |
| 2016/06/13 | 1,300 | 1,300 | 1,276 | 1,276 | -24 | -1.8% | 966,500 |
| 2016/06/10 | 1,293 | 1,302 | 1,285 | 1,300 | +7 | +0.5% | 816,800 |
| 2016/06/09 | 1,289 | 1,297 | 1,278 | 1,293 | +4 | +0.3% | 953,200 |
| 2016/06/08 | 1,266 | 1,290 | 1,256 | 1,289 | +23 | +1.8% | 1,585,300 |
| 2016/06/07 | 1,285 | 1,285 | 1,260 | 1,266 | -36 | -2.8% | 2,139,800 |
| 2016/06/06 | 1,300 | 1,310 | 1,288 | 1,302 | +2 | +0.2% | 1,017,500 |
| 2016/06/03 | 1,298 | 1,310 | 1,295 | 1,300 | +2 | +0.2% | 966,500 |
| 2016/06/02 | 1,301 | 1,302 | 1,293 | 1,298 | -3 | -0.2% | 928,000 |
| 2016/06/01 | 1,321 | 1,322 | 1,298 | 1,301 | -18 | -1.4% | 1,288,800 |
| 2016/05/31 | 1,316 | 1,326 | 1,306 | 1,319 | +13 | +1% | 1,137,300 |
| 2016/05/30 | 1,281 | 1,311 | 1,274 | 1,306 | +45 | +3.6% | 1,790,000 |
| 2016/05/27 | 1,260 | 1,268 | 1,251 | 1,261 | +5 | +0.4% | 794,000 |
| 2016/05/26 | 1,250 | 1,261 | 1,248 | 1,256 | +8 | +0.6% | 1,138,300 |
| 2016/05/25 | 1,250 | 1,252 | 1,243 | 1,248 | +7 | +0.6% | 846,300 |
| 2016/05/24 | 1,254 | 1,254 | 1,236 | 1,241 | -17 | -1.4% | 1,298,400 |
| 2016/05/23 | 1,260 | 1,282 | 1,250 | 1,258 | ±0 | ±0% | 1,473,000 |
| 2016/05/20 | 1,265 | 1,266 | 1,248 | 1,258 | -7 | -0.6% | 1,556,100 |
| 2016/05/19 | 1,285 | 1,290 | 1,263 | 1,265 | -10 | -0.8% | 1,321,100 |
| 2016/05/18 | 1,274 | 1,285 | 1,267 | 1,275 | +1 | +0.1% | 688,000 |
| 2016/05/17 | 1,276 | 1,278 | 1,267 | 1,274 | -4 | -0.3% | 1,011,100 |
| 2016/05/16 | 1,301 | 1,301 | 1,275 | 1,278 | -23 | -1.8% | 1,295,600 |
| 2016/05/13 | 1,312 | 1,327 | 1,300 | 1,301 | -29 | -2.2% | 1,372,000 |
| 2016/05/12 | 1,355 | 1,363 | 1,330 | 1,330 | -26 | -1.9% | 1,307,600 |
| 2016/05/11 | 1,375 | 1,377 | 1,355 | 1,356 | ±0 | ±0% | 747,300 |
| 2016/05/10 | 1,351 | 1,358 | 1,347 | 1,356 | +20 | +1.5% | 809,700 |
| 2016/05/09 | 1,365 | 1,367 | 1,332 | 1,336 | -28 | -2.1% | 1,334,900 |
| 2016/05/06 | 1,376 | 1,380 | 1,361 | 1,364 | -10 | -0.7% | 761,500 |
| 2016/05/02 | 1,400 | 1,402 | 1,372 | 1,374 | -27 | -1.9% | 720,300 |
| 2016/04/28 | 1,444 | 1,444 | 1,400 | 1,401 | -30 | -2.1% | 643,600 |
| 2016/04/27 | 1,442 | 1,451 | 1,431 | 1,431 | -11 | -0.8% | 317,900 |
| 2016/04/26 | 1,437 | 1,452 | 1,433 | 1,442 | +5 | +0.3% | 501,400 |
| 2016/04/25 | 1,460 | 1,463 | 1,437 | 1,437 | -17 | -1.2% | 441,800 |
| 2016/04/22 | 1,453 | 1,459 | 1,441 | 1,454 | +1 | +0.1% | 366,700 |
| 2016/04/21 | 1,462 | 1,473 | 1,449 | 1,453 | +4 | +0.3% | 546,600 |
2051～
2100
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
