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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 1,331 | 1,346 | 1,315 | 1,346 | +22 | +1.7% | 712,900 |
| 2016/01/26 | 1,350 | 1,350 | 1,320 | 1,324 | -45 | -3.3% | 464,200 |
| 2016/01/25 | 1,355 | 1,377 | 1,350 | 1,369 | +15 | +1.1% | 655,000 |
| 2016/01/22 | 1,300 | 1,358 | 1,295 | 1,354 | +67 | +5.2% | 658,200 |
| 2016/01/21 | 1,295 | 1,315 | 1,287 | 1,287 | -12 | -0.9% | 627,300 |
| 2016/01/20 | 1,331 | 1,338 | 1,297 | 1,299 | -26 | -2% | 777,000 |
| 2016/01/19 | 1,330 | 1,351 | 1,296 | 1,325 | -18 | -1.3% | 1,200,500 |
| 2016/01/18 | 1,350 | 1,353 | 1,324 | 1,343 | -34 | -2.5% | 734,700 |
| 2016/01/15 | 1,437 | 1,440 | 1,369 | 1,377 | -57 | -4% | 829,400 |
| 2016/01/14 | 1,459 | 1,460 | 1,414 | 1,434 | -61 | -4.1% | 485,800 |
| 2016/01/13 | 1,456 | 1,503 | 1,447 | 1,495 | +56 | +3.9% | 525,500 |
| 2016/01/12 | 1,453 | 1,480 | 1,429 | 1,439 | -41 | -2.8% | 484,700 |
| 2016/01/08 | 1,466 | 1,498 | 1,449 | 1,480 | -15 | -1% | 559,600 |
| 2016/01/07 | 1,523 | 1,540 | 1,495 | 1,495 | -34 | -2.2% | 543,500 |
| 2016/01/06 | 1,558 | 1,566 | 1,521 | 1,529 | -23 | -1.5% | 419,700 |
| 2016/01/05 | 1,532 | 1,566 | 1,523 | 1,552 | +2 | +0.1% | 347,700 |
| 2016/01/04 | 1,571 | 1,574 | 1,547 | 1,550 | -19 | -1.2% | 418,700 |
| 2015/12/30 | 1,562 | 1,578 | 1,555 | 1,569 | +17 | +1.1% | 472,700 |
| 2015/12/29 | 1,553 | 1,565 | 1,547 | 1,552 | -7 | -0.4% | 397,100 |
| 2015/12/28 | 1,550 | 1,562 | 1,527 | 1,559 | +15 | +1% | 626,500 |
| 2015/12/25 | 1,559 | 1,565 | 1,541 | 1,544 | -15 | -1% | 826,100 |
| 2015/12/24 | 1,595 | 1,605 | 1,555 | 1,559 | -18 | -1.1% | 693,400 |
| 2015/12/22 | 1,592 | 1,598 | 1,571 | 1,577 | -22 | -1.4% | 967,800 |
| 2015/12/21 | 1,606 | 1,615 | 1,588 | 1,599 | -11 | -0.7% | 460,000 |
| 2015/12/18 | 1,629 | 1,634 | 1,607 | 1,610 | -16 | -1% | 675,600 |
| 2015/12/17 | 1,620 | 1,629 | 1,605 | 1,626 | +23 | +1.4% | 570,000 |
| 2015/12/16 | 1,615 | 1,617 | 1,588 | 1,603 | +19 | +1.2% | 488,800 |
| 2015/12/15 | 1,627 | 1,632 | 1,581 | 1,584 | -43 | -2.6% | 678,000 |
| 2015/12/14 | 1,617 | 1,635 | 1,603 | 1,627 | -14 | -0.9% | 637,400 |
| 2015/12/11 | 1,675 | 1,690 | 1,636 | 1,641 | -12 | -0.7% | 659,600 |
| 2015/12/10 | 1,684 | 1,689 | 1,653 | 1,653 | -37 | -2.2% | 563,100 |
| 2015/12/09 | 1,712 | 1,722 | 1,685 | 1,690 | -13 | -0.8% | 718,500 |
| 2015/12/08 | 1,717 | 1,725 | 1,695 | 1,703 | -14 | -0.8% | 495,000 |
| 2015/12/07 | 1,719 | 1,734 | 1,713 | 1,717 | +19 | +1.1% | 640,600 |
| 2015/12/04 | 1,700 | 1,712 | 1,691 | 1,698 | -19 | -1.1% | 562,900 |
| 2015/12/03 | 1,700 | 1,720 | 1,688 | 1,717 | +17 | +1% | 542,500 |
| 2015/12/02 | 1,697 | 1,706 | 1,682 | 1,700 | ±0 | ±0% | 525,700 |
| 2015/12/01 | 1,680 | 1,703 | 1,653 | 1,700 | +20 | +1.2% | 1,005,600 |
| 2015/11/30 | 1,633 | 1,699 | 1,626 | 1,680 | +54 | +3.3% | 1,493,700 |
| 2015/11/27 | 1,640 | 1,648 | 1,625 | 1,626 | -13 | -0.8% | 352,300 |
| 2015/11/26 | 1,625 | 1,645 | 1,618 | 1,639 | +16 | +1% | 583,000 |
| 2015/11/25 | 1,639 | 1,642 | 1,622 | 1,623 | -25 | -1.5% | 459,300 |
| 2015/11/24 | 1,648 | 1,650 | 1,623 | 1,648 | -2 | -0.1% | 707,100 |
| 2015/11/20 | 1,630 | 1,655 | 1,627 | 1,650 | +18 | +1.1% | 493,700 |
| 2015/11/19 | 1,627 | 1,636 | 1,617 | 1,632 | +13 | +0.8% | 404,700 |
| 2015/11/18 | 1,636 | 1,637 | 1,611 | 1,619 | ±0 | ±0% | 381,900 |
| 2015/11/17 | 1,612 | 1,625 | 1,594 | 1,619 | +19 | +1.2% | 644,100 |
| 2015/11/16 | 1,600 | 1,604 | 1,578 | 1,600 | -15 | -0.9% | 1,312,900 |
| 2015/11/13 | 1,650 | 1,680 | 1,613 | 1,615 | -58 | -3.5% | 1,331,000 |
| 2015/11/12 | 1,650 | 1,690 | 1,637 | 1,673 | +34 | +2.1% | 895,400 |
2251～
2300
件表示中 / 2566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 | 296,900円 | +10.9% | +3.9% | 0.67% | 45.64倍 | 3.90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 |
| マクドナルド | 600,000円 | +1.7% | +2.3% | 0.93% | 26.15倍 | 3.15倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 182,300円 | +3.7% | +28.6% | 2.63% | 11.48倍 | 1.11倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 916,000円 | +3.9% | +2.3% | 2.24% | 15.71倍 | 1.34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 | 834,900円 | +7.5% | +0.3% | 0.78% | 27.01倍 | 2.72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 |
市場注目の銘柄
チャート関連のコラム
