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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 1,295 | 1,303 | 1,293 | 1,295 | +1 | +0.1% | 432,900 |
| 2016/08/26 | 1,295 | 1,305 | 1,285 | 1,294 | -5 | -0.4% | 632,700 |
| 2016/08/25 | 1,300 | 1,306 | 1,296 | 1,299 | ±0 | ±0% | 369,300 |
| 2016/08/24 | 1,311 | 1,315 | 1,296 | 1,299 | -19 | -1.4% | 525,500 |
| 2016/08/23 | 1,297 | 1,325 | 1,295 | 1,318 | +23 | +1.8% | 589,500 |
| 2016/08/22 | 1,291 | 1,309 | 1,290 | 1,295 | +5 | +0.4% | 617,000 |
| 2016/08/19 | 1,320 | 1,320 | 1,282 | 1,290 | -34 | -2.6% | 1,150,100 |
| 2016/08/18 | 1,349 | 1,355 | 1,324 | 1,324 | -13 | -1% | 550,500 |
| 2016/08/17 | 1,334 | 1,345 | 1,327 | 1,337 | +1 | +0.1% | 595,400 |
| 2016/08/16 | 1,351 | 1,358 | 1,336 | 1,336 | -27 | -2% | 841,300 |
| 2016/08/15 | 1,365 | 1,369 | 1,345 | 1,363 | +8 | +0.6% | 959,400 |
| 2016/08/12 | 1,380 | 1,395 | 1,347 | 1,355 | +42 | +3.2% | 2,002,200 |
| 2016/08/10 | 1,326 | 1,336 | 1,306 | 1,313 | -31 | -2.3% | 1,332,700 |
| 2016/08/09 | 1,361 | 1,361 | 1,301 | 1,344 | -31 | -2.3% | 817,900 |
| 2016/08/08 | 1,377 | 1,378 | 1,362 | 1,375 | +5 | +0.4% | 427,300 |
| 2016/08/05 | 1,362 | 1,373 | 1,358 | 1,370 | +12 | +0.9% | 507,200 |
| 2016/08/04 | 1,361 | 1,364 | 1,341 | 1,358 | -2 | -0.1% | 590,400 |
| 2016/08/03 | 1,375 | 1,380 | 1,355 | 1,360 | -26 | -1.9% | 588,200 |
| 2016/08/02 | 1,367 | 1,396 | 1,363 | 1,386 | +15 | +1.1% | 444,000 |
| 2016/08/01 | 1,360 | 1,378 | 1,349 | 1,371 | +5 | +0.4% | 652,700 |
| 2016/07/29 | 1,384 | 1,388 | 1,352 | 1,366 | -28 | -2% | 986,200 |
| 2016/07/28 | 1,401 | 1,409 | 1,370 | 1,394 | ±0 | ±0% | 2,639,100 |
| 2016/07/27 | 1,395 | 1,423 | 1,384 | 1,394 | +4 | +0.3% | 912,200 |
| 2016/07/26 | 1,400 | 1,405 | 1,381 | 1,390 | -7 | -0.5% | 455,400 |
| 2016/07/25 | 1,400 | 1,413 | 1,390 | 1,397 | +6 | +0.4% | 950,900 |
| 2016/07/22 | 1,379 | 1,393 | 1,370 | 1,391 | +9 | +0.7% | 644,800 |
| 2016/07/21 | 1,379 | 1,392 | 1,375 | 1,382 | +10 | +0.7% | 858,600 |
| 2016/07/20 | 1,342 | 1,375 | 1,335 | 1,372 | +14 | +1% | 781,500 |
| 2016/07/19 | 1,343 | 1,360 | 1,334 | 1,358 | +1 | +0.1% | 694,600 |
| 2016/07/15 | 1,373 | 1,381 | 1,352 | 1,357 | -10 | -0.7% | 1,016,400 |
| 2016/07/14 | 1,344 | 1,372 | 1,342 | 1,367 | +33 | +2.5% | 951,300 |
| 2016/07/13 | 1,345 | 1,346 | 1,327 | 1,334 | +9 | +0.7% | 554,800 |
| 2016/07/12 | 1,335 | 1,346 | 1,325 | 1,325 | -2 | -0.2% | 812,600 |
| 2016/07/11 | 1,325 | 1,335 | 1,312 | 1,327 | +17 | +1.3% | 978,900 |
| 2016/07/08 | 1,365 | 1,366 | 1,309 | 1,310 | -59 | -4.3% | 1,820,900 |
| 2016/07/07 | 1,340 | 1,384 | 1,339 | 1,369 | +45 | +3.4% | 2,839,500 |
| 2016/07/06 | 1,312 | 1,326 | 1,285 | 1,324 | +13 | +1% | 1,614,900 |
| 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 |
2201～
2250
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
