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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 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 |
| 2024/03/14 | 2,236.5 | 2,276 | 2,225 | 2,274 | +29 | +1.3% | 1,261,700 |
| 2024/03/13 | 2,219 | 2,245 | 2,210 | 2,245 | +22.5 | +1% | 984,100 |
| 2024/03/12 | 2,205 | 2,224 | 2,191.5 | 2,222.5 | +13 | +0.6% | 670,200 |
| 2024/03/11 | 2,225 | 2,238 | 2,183 | 2,209.5 | -20 | -0.9% | 1,266,900 |
| 2024/03/08 | 2,239 | 2,249.5 | 2,211.5 | 2,229.5 | -21 | -0.9% | 1,259,100 |
| 2024/03/07 | 2,220 | 2,256 | 2,218 | 2,250.5 | +31.5 | +1.4% | 1,149,900 |
| 2024/03/06 | 2,230 | 2,232.5 | 2,211 | 2,219 | -9 | -0.4% | 1,152,700 |
| 2024/03/05 | 2,188 | 2,228.5 | 2,156 | 2,228 | +33 | +1.5% | 1,433,700 |
| 2024/03/04 | 2,180 | 2,199.5 | 2,167 | 2,195 | +16.5 | +0.8% | 1,165,600 |
| 2024/03/01 | 2,180 | 2,184 | 2,148.5 | 2,178.5 | -3.5 | -0.2% | 1,143,600 |
| 2024/02/29 | 2,180.5 | 2,191 | 2,164 | 2,182 | +3 | +0.1% | 883,900 |
| 2024/02/28 | 2,147 | 2,184 | 2,136 | 2,179 | +32 | +1.5% | 1,120,400 |
| 2024/02/27 | 2,174 | 2,179 | 2,141 | 2,147 | -21.5 | -1% | 1,276,900 |
| 2024/02/26 | 2,163.5 | 2,193.5 | 2,163 | 2,168.5 | +12.5 | +0.6% | 1,143,800 |
| 2024/02/22 | 2,171 | 2,185 | 2,152 | 2,156 | -15 | -0.7% | 1,261,500 |
| 2024/02/21 | 2,201 | 2,213 | 2,161.5 | 2,171 | -15.5 | -0.7% | 1,427,900 |
| 2024/02/20 | 2,229 | 2,234.5 | 2,186 | 2,186.5 | -37.5 | -1.7% | 1,426,600 |
| 2024/02/19 | 2,130 | 2,224.5 | 2,126.5 | 2,224 | +99.5 | +4.7% | 2,183,000 |
| 2024/02/16 | 2,127 | 2,150 | 2,116 | 2,124.5 | ±0 | ±0% | 3,313,600 |
| 2024/02/15 | 2,280 | 2,280.5 | 2,121 | 2,124.5 | -273.5 | -11.4% | 6,377,100 |
| 2024/02/14 | 2,420.5 | 2,432.5 | 2,370.5 | 2,398 | -18.5 | -0.8% | 1,301,000 |
| 2024/02/13 | 2,410 | 2,425 | 2,379 | 2,416.5 | +15 | +0.6% | 1,359,500 |
| 2024/02/09 | 2,369 | 2,423 | 2,361.5 | 2,401.5 | +32.5 | +1.4% | 1,274,000 |
| 2024/02/08 | 2,369 | 2,376 | 2,337.5 | 2,369 | -4 | -0.2% | 947,100 |
| 2024/02/07 | 2,395 | 2,395.5 | 2,353 | 2,373 | -15 | -0.6% | 844,200 |
| 2024/02/06 | 2,400 | 2,407 | 2,380.5 | 2,388 | -21.5 | -0.9% | 846,600 |
| 2024/02/05 | 2,418 | 2,420 | 2,377 | 2,409.5 | -0.5 | ±0% | 807,200 |
| 2024/02/02 | 2,415 | 2,423.5 | 2,386.5 | 2,410 | +1 | ±0% | 648,700 |
| 2024/02/01 | 2,404.5 | 2,424.5 | 2,393.5 | 2,409 | -0.5 | ±0% | 802,500 |
| 2024/01/31 | 2,394 | 2,409.5 | 2,375 | 2,409.5 | +5.5 | +0.2% | 742,800 |
| 2024/01/30 | 2,385.5 | 2,418 | 2,380.5 | 2,404 | +20 | +0.8% | 848,500 |
| 2024/01/29 | 2,379 | 2,388 | 2,365 | 2,384 | +21 | +0.9% | 736,700 |
| 2024/01/26 | 2,377 | 2,384.5 | 2,357 | 2,363 | -17 | -0.7% | 959,100 |
| 2024/01/25 | 2,374 | 2,390 | 2,371 | 2,380 | +6 | +0.3% | 860,400 |
| 2024/01/24 | 2,415 | 2,424 | 2,368.5 | 2,374 | -41.5 | -1.7% | 1,453,500 |
| 2024/01/23 | 2,383.5 | 2,446.5 | 2,383 | 2,415.5 | +10.5 | +0.4% | 1,660,700 |
| 2024/01/22 | 2,399 | 2,406 | 2,364.5 | 2,405 | -9.5 | -0.4% | 2,389,600 |
251～
300
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
