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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,480 | 1,498 | 1,477 | 1,486 | +25 | +1.7% | 392,400 |
| 2015/03/24 | 1,453 | 1,481 | 1,426 | 1,461 | +8 | +0.6% | 610,000 |
| 2015/03/23 | 1,472 | 1,504 | 1,415 | 1,453 | -12 | -0.8% | 889,900 |
| 2015/03/20 | 1,431 | 1,482 | 1,422 | 1,465 | +56 | +4% | 869,400 |
| 2015/03/19 | 1,426 | 1,432 | 1,389 | 1,409 | -17 | -1.2% | 670,400 |
| 2015/03/18 | 1,440 | 1,440 | 1,420 | 1,426 | -15 | -1% | 340,500 |
| 2015/03/17 | 1,477 | 1,477 | 1,440 | 1,441 | -27 | -1.8% | 388,800 |
| 2015/03/16 | 1,491 | 1,491 | 1,460 | 1,468 | -31 | -2.1% | 509,800 |
| 2015/03/13 | 1,500 | 1,512 | 1,489 | 1,499 | +47 | +3.2% | 1,204,200 |
| 2015/03/12 | 1,425 | 1,474 | 1,420 | 1,452 | +37 | +2.6% | 561,500 |
| 2015/03/11 | 1,400 | 1,432 | 1,400 | 1,415 | -8 | -0.6% | 445,000 |
| 2015/03/10 | 1,454 | 1,460 | 1,416 | 1,423 | -30 | -2.1% | 282,000 |
| 2015/03/09 | 1,484 | 1,484 | 1,448 | 1,453 | -36 | -2.4% | 423,500 |
| 2015/03/06 | 1,482 | 1,497 | 1,471 | 1,489 | +7 | +0.5% | 412,500 |
| 2015/03/05 | 1,471 | 1,489 | 1,443 | 1,482 | +11 | +0.7% | 529,600 |
| 2015/03/04 | 1,464 | 1,479 | 1,444 | 1,471 | ±0 | ±0% | 446,200 |
| 2015/03/03 | 1,485 | 1,486 | 1,440 | 1,471 | -4 | -0.3% | 599,900 |
| 2015/03/02 | 1,450 | 1,489 | 1,450 | 1,475 | +25 | +1.7% | 542,400 |
| 2015/02/27 | 1,431 | 1,463 | 1,431 | 1,450 | +23 | +1.6% | 805,200 |
| 2015/02/26 | 1,419 | 1,448 | 1,413 | 1,427 | +15 | +1.1% | 926,900 |
| 2015/02/25 | 1,406 | 1,427 | 1,398 | 1,412 | +6 | +0.4% | 829,300 |
| 2015/02/24 | 1,370 | 1,410 | 1,369 | 1,406 | +46 | +3.4% | 1,339,400 |
| 2015/02/23 | 1,349 | 1,364 | 1,342 | 1,360 | +10 | +0.7% | 903,300 |
| 2015/02/20 | 1,339 | 1,350 | 1,327 | 1,350 | +21 | +1.6% | 894,700 |
| 2015/02/19 | 1,320 | 1,340 | 1,310 | 1,329 | +8 | +0.6% | 488,100 |
| 2015/02/18 | 1,333 | 1,334 | 1,307 | 1,321 | -15 | -1.1% | 444,700 |
| 2015/02/17 | 1,263 | 1,345 | 1,260 | 1,336 | +79 | +6.3% | 1,419,400 |
| 2015/02/16 | 1,269 | 1,269 | 1,231 | 1,257 | ±0 | ±0% | 654,900 |
| 2015/02/13 | 1,248 | 1,291 | 1,230 | 1,257 | +88 | +7.5% | 2,573,300 |
| 2015/02/12 | 1,200 | 1,203 | 1,168 | 1,169 | -15 | -1.3% | 565,600 |
| 2015/02/10 | 1,222 | 1,227 | 1,180 | 1,184 | -38 | -3.1% | 741,900 |
| 2015/02/09 | 1,223 | 1,241 | 1,217 | 1,222 | -14 | -1.1% | 509,800 |
| 2015/02/06 | 1,226 | 1,247 | 1,226 | 1,236 | +18 | +1.5% | 318,300 |
| 2015/02/05 | 1,249 | 1,250 | 1,215 | 1,218 | -34 | -2.7% | 355,200 |
| 2015/02/04 | 1,230 | 1,257 | 1,228 | 1,252 | +20 | +1.6% | 283,500 |
| 2015/02/03 | 1,263 | 1,263 | 1,226 | 1,232 | -32 | -2.5% | 380,000 |
| 2015/02/02 | 1,271 | 1,278 | 1,252 | 1,264 | -20 | -1.6% | 294,400 |
| 2015/01/30 | 1,284 | 1,305 | 1,278 | 1,284 | -5 | -0.4% | 399,300 |
| 2015/01/29 | 1,286 | 1,296 | 1,282 | 1,289 | -2 | -0.2% | 292,200 |
| 2015/01/28 | 1,306 | 1,306 | 1,276 | 1,291 | -15 | -1.1% | 388,700 |
| 2015/01/27 | 1,323 | 1,327 | 1,296 | 1,306 | -19 | -1.4% | 394,400 |
| 2015/01/26 | 1,298 | 1,333 | 1,291 | 1,325 | +23 | +1.8% | 394,200 |
| 2015/01/23 | 1,349 | 1,349 | 1,291 | 1,302 | -48 | -3.6% | 453,500 |
| 2015/01/22 | 1,325 | 1,350 | 1,321 | 1,350 | +25 | +1.9% | 752,900 |
| 2015/01/21 | 1,300 | 1,339 | 1,299 | 1,325 | +38 | +3% | 1,742,000 |
| 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 |
2551～
2600
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
