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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,160 | 2,167 | 2,111 | 2,120 | -48.5 | -2.2% | 3,771,400 |
| 2024/05/28 | 2,203.5 | 2,210 | 2,165 | 2,168.5 | -31.5 | -1.4% | 1,352,400 |
| 2024/05/27 | 2,185 | 2,201 | 2,179 | 2,200 | +14.5 | +0.7% | 1,169,800 |
| 2024/05/24 | 2,150 | 2,194.5 | 2,150 | 2,185.5 | +19 | +0.9% | 1,065,400 |
| 2024/05/23 | 2,160 | 2,167 | 2,147 | 2,166.5 | -11.5 | -0.5% | 1,768,600 |
| 2024/05/22 | 2,195 | 2,206.5 | 2,178 | 2,178 | -35 | -1.6% | 1,945,200 |
| 2024/05/21 | 2,217 | 2,231 | 2,209 | 2,213 | +5 | +0.2% | 1,076,800 |
| 2024/05/20 | 2,210 | 2,217 | 2,195 | 2,208 | -7 | -0.3% | 1,613,800 |
| 2024/05/17 | 2,202 | 2,231 | 2,181 | 2,215 | +6 | +0.3% | 1,979,300 |
| 2024/05/16 | 2,269 | 2,273 | 2,202.5 | 2,209 | -27 | -1.2% | 2,537,100 |
| 2024/05/15 | 2,275.5 | 2,277 | 2,232 | 2,236 | -7.5 | -0.3% | 1,288,000 |
| 2024/05/14 | 2,225 | 2,263 | 2,211.5 | 2,243.5 | +25 | +1.1% | 1,253,400 |
| 2024/05/13 | 2,200 | 2,233 | 2,199.5 | 2,218.5 | +11.5 | +0.5% | 840,200 |
| 2024/05/10 | 2,190 | 2,218.5 | 2,188.5 | 2,207 | +21.5 | +1% | 1,002,400 |
| 2024/05/09 | 2,199.5 | 2,209.5 | 2,178.5 | 2,185.5 | +15.5 | +0.7% | 986,200 |
| 2024/05/08 | 2,227 | 2,227.5 | 2,170 | 2,170 | -53 | -2.4% | 1,675,900 |
| 2024/05/07 | 2,242 | 2,247 | 2,209 | 2,223 | -29.5 | -1.3% | 1,660,100 |
| 2024/05/02 | 2,253 | 2,253 | 2,234.5 | 2,252.5 | +6.5 | +0.3% | 672,300 |
| 2024/05/01 | 2,250 | 2,258.5 | 2,236 | 2,246 | -3.5 | -0.2% | 914,200 |
| 2024/04/30 | 2,255.5 | 2,265.5 | 2,239 | 2,249.5 | -12.5 | -0.6% | 990,000 |
| 2024/04/26 | 2,224.5 | 2,265.5 | 2,216 | 2,262 | +25 | +1.1% | 1,021,800 |
| 2024/04/25 | 2,236 | 2,245.5 | 2,223 | 2,237 | -18 | -0.8% | 816,100 |
| 2024/04/24 | 2,254 | 2,261 | 2,232 | 2,255 | +14.5 | +0.6% | 743,400 |
| 2024/04/23 | 2,249.5 | 2,273 | 2,235 | 2,240.5 | +1.5 | +0.1% | 902,500 |
| 2024/04/22 | 2,220 | 2,260 | 2,210.5 | 2,239 | +63.5 | +2.9% | 1,155,500 |
| 2024/04/19 | 2,200 | 2,205 | 2,158 | 2,175.5 | -34.5 | -1.6% | 1,331,500 |
| 2024/04/18 | 2,187 | 2,228.5 | 2,187 | 2,210 | +19.5 | +0.9% | 865,700 |
| 2024/04/17 | 2,235 | 2,239 | 2,190 | 2,190.5 | -42 | -1.9% | 1,289,500 |
| 2024/04/16 | 2,276.5 | 2,278.5 | 2,227.5 | 2,232.5 | -58.5 | -2.6% | 1,200,900 |
| 2024/04/15 | 2,285 | 2,311.5 | 2,277 | 2,291 | -8 | -0.3% | 865,200 |
| 2024/04/12 | 2,289.5 | 2,308 | 2,276 | 2,299 | +9.5 | +0.4% | 926,000 |
| 2024/04/11 | 2,310 | 2,312.5 | 2,281 | 2,289.5 | -21.5 | -0.9% | 1,047,000 |
| 2024/04/10 | 2,356 | 2,362 | 2,309 | 2,311 | -53.5 | -2.3% | 1,152,600 |
| 2024/04/09 | 2,367 | 2,389.5 | 2,361 | 2,364.5 | -2.5 | -0.1% | 632,200 |
| 2024/04/08 | 2,378 | 2,392.5 | 2,359.5 | 2,367 | -8 | -0.3% | 720,800 |
| 2024/04/05 | 2,352 | 2,392.5 | 2,346 | 2,375 | -2.5 | -0.1% | 625,100 |
| 2024/04/04 | 2,367 | 2,398 | 2,349.5 | 2,377.5 | +24.5 | +1% | 910,100 |
| 2024/04/03 | 2,370.5 | 2,399 | 2,349.5 | 2,353 | -13.5 | -0.6% | 1,282,300 |
| 2024/04/02 | 2,444 | 2,444.5 | 2,359 | 2,366.5 | -85 | -3.5% | 1,309,300 |
| 2024/04/01 | 2,453 | 2,463.5 | 2,425 | 2,451.5 | ±0 | ±0% | 974,900 |
| 2024/03/29 | 2,393.5 | 2,457.5 | 2,393 | 2,451.5 | +56 | +2.3% | 1,325,600 |
| 2024/03/28 | 2,403 | 2,408.5 | 2,375 | 2,395.5 | -15 | -0.6% | 859,700 |
| 2024/03/27 | 2,397 | 2,423.5 | 2,388.5 | 2,410.5 | +26.5 | +1.1% | 1,124,600 |
| 2024/03/26 | 2,372 | 2,387 | 2,340 | 2,384 | +13 | +0.5% | 672,500 |
| 2024/03/25 | 2,399 | 2,414 | 2,370 | 2,371 | -26.5 | -1.1% | 923,300 |
| 2024/03/22 | 2,373.5 | 2,397.5 | 2,358 | 2,397.5 | +36 | +1.5% | 878,800 |
| 2024/03/21 | 2,370 | 2,385.5 | 2,355 | 2,361.5 | -8.5 | -0.4% | 1,044,900 |
| 2024/03/19 | 2,312 | 2,370 | 2,312 | 2,370 | +58 | +2.5% | 1,431,000 |
| 2024/03/18 | 2,316 | 2,321 | 2,282 | 2,312 | -0.5 | ±0% | 1,025,900 |
| 2024/03/15 | 2,277 | 2,317 | 2,271.5 | 2,312.5 | +38.5 | +1.7% | 1,624,600 |
251～
300
件表示中 / 2603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 | 317,100円 | +10.9% | +3.9% | 0.63% | 48.75倍 | 4.16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 |
| Ｆ＆ＬＣ | 648,800円 | +15.2% | +50.1% | 0.46% | 38.63倍 | 8.58倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| しまむら | 997,400円 | +3.9% | +2.3% | 2.06% | 17.11倍 | 1.46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 |
| ＡＢＣ マート | 287,400円 | +3.1% | +2.1% | 2.44% | 15.63倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| コスモス薬品 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87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
