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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,528 | 1,540 | 1,527 | 1,536 | +15 | +1% | 789,900 |
| 2017/01/26 | 1,520 | 1,523 | 1,511 | 1,521 | +11 | +0.7% | 360,500 |
| 2017/01/25 | 1,520 | 1,521 | 1,504 | 1,510 | +9 | +0.6% | 637,700 |
| 2017/01/24 | 1,486 | 1,503 | 1,480 | 1,501 | +13 | +0.9% | 711,000 |
| 2017/01/23 | 1,504 | 1,505 | 1,488 | 1,488 | -15 | -1% | 593,900 |
| 2017/01/20 | 1,506 | 1,508 | 1,490 | 1,503 | -12 | -0.8% | 835,400 |
| 2017/01/19 | 1,520 | 1,525 | 1,510 | 1,515 | +10 | +0.7% | 354,800 |
| 2017/01/18 | 1,508 | 1,518 | 1,494 | 1,505 | -5 | -0.3% | 692,400 |
| 2017/01/17 | 1,531 | 1,536 | 1,508 | 1,510 | -16 | -1% | 571,300 |
| 2017/01/16 | 1,550 | 1,550 | 1,523 | 1,526 | -40 | -2.6% | 1,344,000 |
| 2017/01/13 | 1,573 | 1,580 | 1,564 | 1,566 | -10 | -0.6% | 841,900 |
| 2017/01/12 | 1,580 | 1,587 | 1,573 | 1,576 | -10 | -0.6% | 829,900 |
| 2017/01/11 | 1,590 | 1,592 | 1,578 | 1,586 | +2 | +0.1% | 483,800 |
| 2017/01/10 | 1,577 | 1,595 | 1,573 | 1,584 | +7 | +0.4% | 951,000 |
| 2017/01/06 | 1,566 | 1,582 | 1,555 | 1,577 | +24 | +1.5% | 1,321,400 |
| 2017/01/05 | 1,551 | 1,557 | 1,543 | 1,553 | -4 | -0.3% | 768,500 |
| 2017/01/04 | 1,550 | 1,568 | 1,548 | 1,557 | +13 | +0.8% | 837,300 |
| 2016/12/30 | 1,537 | 1,549 | 1,532 | 1,544 | +9 | +0.6% | 737,300 |
| 2016/12/29 | 1,550 | 1,558 | 1,525 | 1,535 | -25 | -1.6% | 1,427,500 |
| 2016/12/28 | 1,599 | 1,600 | 1,557 | 1,560 | -71 | -4.4% | 3,220,600 |
| 2016/12/27 | 1,633 | 1,644 | 1,626 | 1,631 | +8 | +0.5% | 2,439,800 |
| 2016/12/26 | 1,608 | 1,628 | 1,607 | 1,623 | +23 | +1.4% | 1,381,600 |
| 2016/12/22 | 1,591 | 1,603 | 1,591 | 1,600 | +5 | +0.3% | 1,314,700 |
| 2016/12/21 | 1,598 | 1,608 | 1,594 | 1,595 | -3 | -0.2% | 2,748,600 |
| 2016/12/20 | 1,589 | 1,601 | 1,589 | 1,598 | +1 | +0.1% | 1,791,300 |
| 2016/12/19 | 1,599 | 1,605 | 1,593 | 1,597 | +8 | +0.5% | 1,362,300 |
| 2016/12/16 | 1,611 | 1,620 | 1,585 | 1,589 | -23 | -1.4% | 1,940,200 |
| 2016/12/15 | 1,606 | 1,620 | 1,606 | 1,612 | +1 | +0.1% | 1,196,300 |
| 2016/12/14 | 1,600 | 1,618 | 1,600 | 1,611 | +3 | +0.2% | 927,400 |
| 2016/12/13 | 1,587 | 1,610 | 1,587 | 1,608 | +21 | +1.3% | 1,212,600 |
| 2016/12/12 | 1,583 | 1,599 | 1,578 | 1,587 | +11 | +0.7% | 1,139,900 |
| 2016/12/09 | 1,580 | 1,585 | 1,572 | 1,576 | -8 | -0.5% | 1,179,200 |
| 2016/12/08 | 1,581 | 1,590 | 1,572 | 1,584 | -3 | -0.2% | 1,490,400 |
| 2016/12/07 | 1,580 | 1,599 | 1,556 | 1,587 | -5 | -0.3% | 1,250,900 |
| 2016/12/06 | 1,598 | 1,601 | 1,585 | 1,592 | -6 | -0.4% | 934,500 |
| 2016/12/05 | 1,605 | 1,608 | 1,594 | 1,598 | -12 | -0.7% | 909,600 |
| 2016/12/02 | 1,613 | 1,617 | 1,608 | 1,610 | -5 | -0.3% | 745,600 |
| 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 |
2101～
2150
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
