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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 1,618 | 1,632 | 1,616 | 1,629 | +24 | +1.5% | 1,313,000 |
| 2017/04/07 | 1,622 | 1,628 | 1,600 | 1,605 | -6 | -0.4% | 2,086,200 |
| 2017/04/06 | 1,631 | 1,639 | 1,611 | 1,611 | -22 | -1.3% | 1,581,800 |
| 2017/04/05 | 1,623 | 1,634 | 1,619 | 1,633 | +13 | +0.8% | 1,452,200 |
| 2017/04/04 | 1,638 | 1,642 | 1,609 | 1,620 | -13 | -0.8% | 2,097,200 |
| 2017/04/03 | 1,638 | 1,639 | 1,630 | 1,633 | +2 | +0.1% | 1,733,700 |
| 2017/03/31 | 1,648 | 1,648 | 1,630 | 1,631 | -11 | -0.7% | 2,099,200 |
| 2017/03/30 | 1,673 | 1,675 | 1,636 | 1,642 | -30 | -1.8% | 2,700,600 |
| 2017/03/29 | 1,657 | 1,676 | 1,646 | 1,672 | +26 | +1.6% | 4,292,200 |
| 2017/03/28 | 1,635 | 1,658 | 1,633 | 1,646 | -73 | -4.2% | 7,704,300 |
| 2017/03/27 | 1,741 | 1,744 | 1,715 | 1,719 | -22 | -1.3% | 1,801,600 |
| 2017/03/24 | 1,734 | 1,741 | 1,727 | 1,741 | +5 | +0.3% | 1,039,400 |
| 2017/03/23 | 1,746 | 1,746 | 1,733 | 1,736 | +1 | +0.1% | 1,243,300 |
| 2017/03/22 | 1,756 | 1,763 | 1,732 | 1,735 | -44 | -2.5% | 2,462,500 |
| 2017/03/21 | 1,781 | 1,785 | 1,774 | 1,779 | +5 | +0.3% | 1,276,700 |
| 2017/03/17 | 1,771 | 1,774 | 1,768 | 1,774 | +6 | +0.3% | 795,500 |
| 2017/03/16 | 1,761 | 1,775 | 1,760 | 1,768 | +7 | +0.4% | 1,029,700 |
| 2017/03/15 | 1,770 | 1,771 | 1,756 | 1,761 | -11 | -0.6% | 1,202,100 |
| 2017/03/14 | 1,781 | 1,783 | 1,764 | 1,772 | +1 | +0.1% | 1,366,500 |
| 2017/03/13 | 1,751 | 1,773 | 1,750 | 1,771 | +29 | +1.7% | 1,713,400 |
| 2017/03/10 | 1,737 | 1,744 | 1,730 | 1,742 | +14 | +0.8% | 1,333,200 |
| 2017/03/09 | 1,723 | 1,730 | 1,720 | 1,728 | +15 | +0.9% | 927,300 |
| 2017/03/08 | 1,724 | 1,725 | 1,702 | 1,713 | -12 | -0.7% | 1,663,200 |
| 2017/03/07 | 1,728 | 1,733 | 1,721 | 1,725 | +7 | +0.4% | 1,389,000 |
| 2017/03/06 | 1,740 | 1,745 | 1,717 | 1,718 | +9 | +0.5% | 1,783,200 |
| 2017/03/03 | 1,697 | 1,722 | 1,693 | 1,709 | +20 | +1.2% | 2,069,600 |
| 2017/03/02 | 1,667 | 1,690 | 1,665 | 1,689 | +33 | +2% | 1,606,300 |
| 2017/03/01 | 1,669 | 1,673 | 1,647 | 1,656 | -5 | -0.3% | 1,343,800 |
| 2017/02/28 | 1,633 | 1,669 | 1,632 | 1,661 | +37 | +2.3% | 1,836,500 |
| 2017/02/27 | 1,620 | 1,628 | 1,617 | 1,624 | +4 | +0.2% | 1,004,500 |
| 2017/02/24 | 1,627 | 1,634 | 1,617 | 1,620 | -7 | -0.4% | 1,328,600 |
| 2017/02/23 | 1,648 | 1,655 | 1,621 | 1,627 | -17 | -1% | 1,879,600 |
| 2017/02/22 | 1,634 | 1,648 | 1,627 | 1,644 | +23 | +1.4% | 1,528,300 |
| 2017/02/21 | 1,609 | 1,636 | 1,607 | 1,621 | +17 | +1.1% | 1,762,900 |
| 2017/02/20 | 1,595 | 1,608 | 1,582 | 1,604 | +11 | +0.7% | 1,098,200 |
| 2017/02/17 | 1,600 | 1,600 | 1,581 | 1,593 | -1 | -0.1% | 1,063,000 |
| 2017/02/16 | 1,614 | 1,622 | 1,592 | 1,594 | -10 | -0.6% | 2,071,100 |
| 2017/02/15 | 1,597 | 1,606 | 1,584 | 1,604 | +20 | +1.3% | 2,173,600 |
| 2017/02/14 | 1,584 | 1,602 | 1,576 | 1,584 | +21 | +1.3% | 3,081,800 |
| 2017/02/13 | 1,562 | 1,590 | 1,557 | 1,563 | +6 | +0.4% | 5,019,100 |
| 2017/02/10 | 1,650 | 1,660 | 1,545 | 1,557 | +17 | +1.1% | 9,595,200 |
| 2017/02/09 | 1,529 | 1,541 | 1,523 | 1,540 | +14 | +0.9% | 820,200 |
| 2017/02/08 | 1,532 | 1,534 | 1,521 | 1,526 | -9 | -0.6% | 529,300 |
| 2017/02/07 | 1,531 | 1,538 | 1,528 | 1,535 | +4 | +0.3% | 341,900 |
| 2017/02/06 | 1,530 | 1,532 | 1,520 | 1,531 | +1 | +0.1% | 262,300 |
| 2017/02/03 | 1,517 | 1,534 | 1,517 | 1,530 | +14 | +0.9% | 368,400 |
| 2017/02/02 | 1,530 | 1,530 | 1,512 | 1,516 | -21 | -1.4% | 395,200 |
| 2017/02/01 | 1,520 | 1,537 | 1,518 | 1,537 | +8 | +0.5% | 399,400 |
| 2017/01/31 | 1,525 | 1,530 | 1,514 | 1,529 | -1 | -0.1% | 413,800 |
| 2017/01/30 | 1,537 | 1,537 | 1,520 | 1,530 | -6 | -0.4% | 336,700 |
2051～
2100
件表示中 / 2661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 | 295,000円 | +10.9% | +3.9% | 0.68% | 45.35倍 | 3.76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 |
| コスモス薬品 | 889,400円 | +4.5% | +0.1% | 0.84% | 22.74倍 | 2.74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 |
| スギＨＤ | 371,400円 | +14.5% | +20.3% | 0.94% | 15.21倍 | 2.68倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| Ｊフロント | 229,800円 | +3.9% | -18.4% | 2.35% | 19.03倍 | 1.39倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 丸井Ｇ | 317,700円 | +7.1% | +5.2% | 4.12% | 20.37倍 | 2.32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 |
市場注目の銘柄
チャート関連のコラム
