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 |
|---|---|---|---|---|---|---|---|
| 2015/01/20 | 1,315 | 1,317 | 1,279 | 1,287 | -34 | -2.6% | 912,000 |
| 2015/01/19 | 1,257 | 1,323 | 1,250 | 1,321 | +72 | +5.8% | 2,467,300 |
| 2015/01/16 | 1,240 | 1,250 | 1,237 | 1,249 | +14 | +1.1% | 901,100 |
| 2015/01/15 | 1,237 | 1,251 | 1,229 | 1,235 | +2 | +0.2% | 810,300 |
| 2015/01/14 | 1,225 | 1,237 | 1,220 | 1,233 | +15 | +1.2% | 590,800 |
| 2015/01/13 | 1,202 | 1,223 | 1,186 | 1,218 | -7 | -0.6% | 388,600 |
| 2015/01/09 | 1,205 | 1,228 | 1,205 | 1,225 | +28 | +2.3% | 751,100 |
| 2015/01/08 | 1,183 | 1,206 | 1,183 | 1,197 | +16 | +1.4% | 327,000 |
| 2015/01/07 | 1,206 | 1,213 | 1,179 | 1,181 | -25 | -2.1% | 447,800 |
| 2015/01/06 | 1,191 | 1,222 | 1,191 | 1,206 | +13 | +1.1% | 569,900 |
| 2015/01/05 | 1,201 | 1,204 | 1,190 | 1,193 | -16 | -1.3% | 194,500 |
| 2014/12/30 | 1,220 | 1,224 | 1,204 | 1,209 | -12 | -1% | 237,100 |
| 2014/12/29 | 1,194 | 1,221 | 1,194 | 1,221 | +28 | +2.3% | 369,400 |
| 2014/12/26 | 1,171 | 1,198 | 1,171 | 1,193 | -13 | -1.1% | 328,700 |
| 2014/12/25 | 1,222 | 1,223 | 1,203 | 1,206 | -18 | -1.5% | 408,800 |
| 2014/12/24 | 1,242 | 1,243 | 1,220 | 1,224 | -7 | -0.6% | 506,700 |
| 2014/12/22 | 1,248 | 1,249 | 1,226 | 1,231 | -9 | -0.7% | 449,400 |
| 2014/12/19 | 1,230 | 1,248 | 1,230 | 1,240 | +15 | +1.2% | 589,900 |
| 2014/12/18 | 1,249 | 1,249 | 1,217 | 1,225 | -4 | -0.3% | 346,300 |
| 2014/12/17 | 1,236 | 1,250 | 1,227 | 1,229 | -7 | -0.6% | 638,800 |
| 2014/12/16 | 1,239 | 1,240 | 1,228 | 1,236 | -14 | -1.1% | 522,200 |
| 2014/12/15 | 1,210 | 1,250 | 1,205 | 1,250 | +50 | +4.2% | 996,500 |
| 2014/12/12 | 1,206 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 417,000 |
| 2014/12/11 | 1,202 | 1,212 | 1,200 | 1,205 | -4 | -0.3% | 383,500 |
| 2014/12/10 | 1,207 | 1,215 | 1,205 | 1,209 | -1 | -0.1% | 229,600 |
| 2014/12/09 | 1,205 | 1,213 | 1,205 | 1,210 | -4 | -0.3% | 176,400 |
| 2014/12/08 | 1,235 | 1,235 | 1,199 | 1,214 | -1 | -0.1% | 508,300 |
| 2014/12/05 | 1,229 | 1,233 | 1,211 | 1,215 | -11 | -0.9% | 475,300 |
| 2014/12/04 | 1,240 | 1,245 | 1,211 | 1,226 | -13 | -1% | 418,600 |
| 2014/12/03 | 1,244 | 1,264 | 1,238 | 1,239 | +8 | +0.6% | 906,400 |
| 2014/12/02 | 1,224 | 1,240 | 1,224 | 1,231 | +7 | +0.6% | 342,400 |
| 2014/12/01 | 1,235 | 1,241 | 1,221 | 1,224 | +2 | +0.2% | 462,800 |
| 2014/11/28 | 1,253 | 1,263 | 1,220 | 1,222 | -31 | -2.5% | 1,622,300 |
| 2014/11/27 | 1,270 | 1,299 | 1,247 | 1,253 | ±0 | ±0% | 6,167,600 |
| 2014/11/26 | 1,215 | 1,269 | 1,213 | 1,253 | +41 | +3.4% | 2,399,400 |
| 2014/11/25 | 1,210 | 1,215 | 1,208 | 1,212 | +9 | +0.7% | 737,600 |
| 2014/11/21 | 1,202 | 1,213 | 1,197 | 1,203 | -7 | -0.6% | 588,700 |
| 2014/11/20 | 1,200 | 1,215 | 1,199 | 1,210 | +15 | +1.3% | 818,300 |
| 2014/11/19 | 1,207 | 1,208 | 1,188 | 1,195 | -12 | -1% | 319,300 |
| 2014/11/18 | 1,208 | 1,212 | 1,200 | 1,207 | +3 | +0.2% | 738,900 |
| 2014/11/17 | 1,201 | 1,210 | 1,195 | 1,204 | +7 | +0.6% | 877,500 |
| 2014/11/14 | 1,205 | 1,205 | 1,193 | 1,197 | -9 | -0.7% | 614,000 |
| 2014/11/13 | 1,200 | 1,207 | 1,195 | 1,206 | -2 | -0.2% | 491,700 |
| 2014/11/12 | 1,201 | 1,210 | 1,187 | 1,208 | +11 | +0.9% | 1,253,300 |
| 2014/11/11 | 1,177 | 1,210 | 1,175 | 1,197 | +39 | +3.4% | 1,524,500 |
| 2014/11/10 | 1,150 | 1,163 | 1,131 | 1,158 | +51 | +4.6% | 978,000 |
| 2014/11/07 | 1,103 | 1,110 | 1,100 | 1,107 | -1 | -0.1% | 562,500 |
| 2014/11/06 | 1,106 | 1,109 | 1,099 | 1,108 | +5 | +0.5% | 578,300 |
| 2014/11/05 | 1,123 | 1,127 | 1,100 | 1,103 | -33 | -2.9% | 644,500 |
| 2014/11/04 | 1,140 | 1,146 | 1,112 | 1,136 | -2 | -0.2% | 894,900 |
2501～
2550
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 | 297,100円 | +10.9% | +3.9% | 0.67% | 45.67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 | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16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 | 178,900円 | +3.7% | +28.6% | 2.68% | 11.27倍 | 1.09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 | 909,300円 | +3.9% | +2.3% | 2.25% | 15.60倍 | 1.33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 | 813,800円 | +7.5% | +0.3% | 0.80% | 26.33倍 | 2.65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
