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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,625 | 1,653 | 1,620 | 1,636 | -48 | -2.9% | 7,890,400 |
| 2015/06/08 | 1,740 | 1,745 | 1,680 | 1,684 | -54 | -3.1% | 1,246,400 |
| 2015/06/05 | 1,701 | 1,763 | 1,694 | 1,738 | -2 | -0.1% | 1,706,400 |
| 2015/06/04 | 1,679 | 1,753 | 1,658 | 1,740 | +52 | +3.1% | 1,657,000 |
| 2015/06/03 | 1,671 | 1,725 | 1,661 | 1,688 | +12 | +0.7% | 1,340,100 |
| 2015/06/02 | 1,660 | 1,702 | 1,650 | 1,676 | +23 | +1.4% | 2,767,600 |
| 2015/06/01 | 1,652 | 1,666 | 1,627 | 1,653 | -55 | -3.2% | 1,336,400 |
| 2015/05/29 | 1,650 | 1,708 | 1,619 | 1,708 | +53 | +3.2% | 2,103,600 |
| 2015/05/28 | 1,683 | 1,683 | 1,651 | 1,655 | -23 | -1.4% | 587,600 |
| 2015/05/27 | 1,685 | 1,703 | 1,674 | 1,678 | -7 | -0.4% | 424,700 |
| 2015/05/26 | 1,682 | 1,703 | 1,671 | 1,685 | +1 | +0.1% | 451,000 |
| 2015/05/25 | 1,697 | 1,744 | 1,679 | 1,684 | -12 | -0.7% | 784,600 |
| 2015/05/22 | 1,600 | 1,702 | 1,598 | 1,696 | -98 | -5.5% | 2,897,200 |
| 2015/05/21 | 1,805 | 1,825 | 1,790 | 1,794 | -33 | -1.8% | 398,800 |
| 2015/05/20 | 1,840 | 1,843 | 1,776 | 1,827 | +1 | +0.1% | 655,600 |
| 2015/05/19 | 1,793 | 1,848 | 1,793 | 1,826 | +36 | +2% | 829,300 |
| 2015/05/18 | 1,756 | 1,790 | 1,755 | 1,790 | +72 | +4.2% | 680,600 |
| 2015/05/15 | 1,784 | 1,796 | 1,709 | 1,718 | -26 | -1.5% | 939,900 |
| 2015/05/14 | 1,770 | 1,775 | 1,729 | 1,744 | -41 | -2.3% | 655,300 |
| 2015/05/13 | 1,800 | 1,832 | 1,776 | 1,785 | -32 | -1.8% | 586,400 |
| 2015/05/12 | 1,899 | 1,930 | 1,780 | 1,817 | -42 | -2.3% | 770,800 |
| 2015/05/11 | 1,800 | 1,869 | 1,796 | 1,859 | +78 | +4.4% | 591,100 |
| 2015/05/08 | 1,750 | 1,786 | 1,741 | 1,781 | +30 | +1.7% | 434,300 |
| 2015/05/07 | 1,720 | 1,783 | 1,715 | 1,751 | +25 | +1.4% | 686,500 |
| 2015/05/01 | 1,716 | 1,737 | 1,701 | 1,726 | -9 | -0.5% | 339,400 |
| 2015/04/30 | 1,749 | 1,785 | 1,702 | 1,735 | +8 | +0.5% | 797,100 |
| 2015/04/28 | 1,716 | 1,788 | 1,685 | 1,727 | +14 | +0.8% | 2,501,300 |
| 2015/04/27 | 1,650 | 1,745 | 1,644 | 1,713 | +68 | +4.1% | 1,021,700 |
| 2015/04/24 | 1,639 | 1,652 | 1,621 | 1,645 | +15 | +0.9% | 806,900 |
| 2015/04/23 | 1,607 | 1,645 | 1,606 | 1,630 | +45 | +2.8% | 1,008,300 |
| 2015/04/22 | 1,580 | 1,614 | 1,573 | 1,585 | +7 | +0.4% | 713,300 |
| 2015/04/21 | 1,569 | 1,579 | 1,545 | 1,578 | +27 | +1.7% | 398,300 |
| 2015/04/20 | 1,511 | 1,569 | 1,511 | 1,551 | +19 | +1.2% | 505,300 |
| 2015/04/17 | 1,515 | 1,550 | 1,510 | 1,532 | -7 | -0.5% | 663,900 |
| 2015/04/16 | 1,541 | 1,545 | 1,501 | 1,539 | -9 | -0.6% | 539,300 |
| 2015/04/15 | 1,538 | 1,554 | 1,532 | 1,548 | +7 | +0.5% | 402,500 |
| 2015/04/14 | 1,540 | 1,566 | 1,538 | 1,541 | +5 | +0.3% | 413,800 |
| 2015/04/13 | 1,580 | 1,581 | 1,534 | 1,536 | -45 | -2.8% | 477,700 |
| 2015/04/10 | 1,600 | 1,628 | 1,573 | 1,581 | -17 | -1.1% | 1,053,300 |
| 2015/04/09 | 1,533 | 1,600 | 1,527 | 1,598 | +65 | +4.2% | 823,800 |
| 2015/04/08 | 1,541 | 1,559 | 1,526 | 1,533 | ±0 | ±0% | 823,800 |
| 2015/04/07 | 1,508 | 1,565 | 1,508 | 1,533 | +44 | +3% | 945,900 |
| 2015/04/06 | 1,479 | 1,495 | 1,466 | 1,489 | -13 | -0.9% | 436,400 |
| 2015/04/03 | 1,491 | 1,504 | 1,470 | 1,502 | -2 | -0.1% | 777,700 |
| 2015/04/02 | 1,520 | 1,523 | 1,481 | 1,504 | -38 | -2.5% | 1,149,700 |
| 2015/04/01 | 1,548 | 1,563 | 1,520 | 1,542 | -41 | -2.6% | 546,800 |
| 2015/03/31 | 1,570 | 1,615 | 1,540 | 1,583 | +28 | +1.8% | 908,900 |
| 2015/03/30 | 1,495 | 1,567 | 1,476 | 1,555 | +79 | +5.4% | 1,125,300 |
| 2015/03/27 | 1,445 | 1,482 | 1,439 | 1,476 | +31 | +2.1% | 501,800 |
| 2015/03/26 | 1,470 | 1,474 | 1,443 | 1,445 | -41 | -2.8% | 410,400 |
2501～
2550
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
