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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 2,013.5 | 2,040 | 2,011 | 2,037.5 | +26 | +1.3% | 1,187,700 |
| 2023/08/30 | 2,012 | 2,019.5 | 2,000.5 | 2,011.5 | -8.5 | -0.4% | 725,800 |
| 2023/08/29 | 1,996 | 2,028.5 | 1,994 | 2,020 | +28 | +1.4% | 1,166,000 |
| 2023/08/28 | 1,990.5 | 1,994.5 | 1,969.5 | 1,992 | +12 | +0.6% | 629,400 |
| 2023/08/25 | 1,973 | 1,986.5 | 1,965 | 1,980 | +1 | +0.1% | 538,500 |
| 2023/08/24 | 1,990 | 1,990 | 1,978 | 1,979 | -10.5 | -0.5% | 462,800 |
| 2023/08/23 | 1,990 | 1,993 | 1,981 | 1,989.5 | +1.5 | +0.1% | 440,700 |
| 2023/08/22 | 1,995 | 1,996 | 1,972 | 1,988 | -8.5 | -0.4% | 790,100 |
| 2023/08/21 | 1,960 | 2,003 | 1,960 | 1,996.5 | +39 | +2% | 996,200 |
| 2023/08/18 | 2,000 | 2,006 | 1,953 | 1,957.5 | -71 | -3.5% | 1,452,000 |
| 2023/08/17 | 2,050.5 | 2,068.5 | 2,017 | 2,028.5 | -12.5 | -0.6% | 1,352,500 |
| 2023/08/16 | 2,078 | 2,083 | 2,031 | 2,041 | -42.5 | -2% | 1,381,500 |
| 2023/08/15 | 2,070 | 2,095 | 2,051.5 | 2,083.5 | +8 | +0.4% | 2,370,500 |
| 2023/08/14 | 1,968 | 2,078 | 1,967.5 | 2,075.5 | +158.5 | +8.3% | 5,638,100 |
| 2023/08/10 | 1,889.5 | 1,917 | 1,877 | 1,917 | +32 | +1.7% | 1,648,000 |
| 2023/08/09 | 1,879.5 | 1,886 | 1,867 | 1,885 | +7.5 | +0.4% | 1,099,500 |
| 2023/08/08 | 1,876 | 1,892.5 | 1,869 | 1,877.5 | +12.5 | +0.7% | 1,246,400 |
| 2023/08/07 | 1,844 | 1,865 | 1,837.5 | 1,865 | +21.5 | +1.2% | 949,200 |
| 2023/08/04 | 1,845 | 1,850 | 1,838 | 1,843.5 | ±0 | ±0% | 506,500 |
| 2023/08/03 | 1,838.5 | 1,849 | 1,824 | 1,843.5 | -0.5 | ±0% | 1,327,300 |
| 2023/08/02 | 1,842.5 | 1,856.5 | 1,839 | 1,844 | -4 | -0.2% | 955,000 |
| 2023/08/01 | 1,844 | 1,849.5 | 1,832.5 | 1,848 | +8 | +0.4% | 736,100 |
| 2023/07/31 | 1,840.5 | 1,842.5 | 1,827 | 1,840 | +9.5 | +0.5% | 782,200 |
| 2023/07/28 | 1,826.5 | 1,834 | 1,813 | 1,830.5 | -6.5 | -0.4% | 764,300 |
| 2023/07/27 | 1,816 | 1,837 | 1,815 | 1,837 | +25 | +1.4% | 800,000 |
| 2023/07/26 | 1,804.5 | 1,815.5 | 1,797.5 | 1,812 | +5 | +0.3% | 463,700 |
| 2023/07/25 | 1,814 | 1,818.5 | 1,806.5 | 1,807 | -11.5 | -0.6% | 582,000 |
| 2023/07/24 | 1,834 | 1,840.5 | 1,813 | 1,818.5 | -8 | -0.4% | 810,800 |
| 2023/07/21 | 1,813 | 1,827 | 1,811 | 1,826.5 | +13.5 | +0.7% | 717,300 |
| 2023/07/20 | 1,820 | 1,843 | 1,812.5 | 1,813 | -1.5 | -0.1% | 1,042,600 |
| 2023/07/19 | 1,805 | 1,815 | 1,801.5 | 1,814.5 | +15 | +0.8% | 619,100 |
| 2023/07/18 | 1,813.5 | 1,815 | 1,797 | 1,799.5 | -16.5 | -0.9% | 874,300 |
| 2023/07/14 | 1,804.5 | 1,818 | 1,799.5 | 1,816 | +23.5 | +1.3% | 1,539,800 |
| 2023/07/13 | 1,777.5 | 1,794.5 | 1,773 | 1,792.5 | +21.5 | +1.2% | 1,216,300 |
| 2023/07/12 | 1,750 | 1,779 | 1,750 | 1,771 | +17.5 | +1% | 1,029,300 |
| 2023/07/11 | 1,757.5 | 1,765.5 | 1,748.5 | 1,753.5 | +2.5 | +0.1% | 702,200 |
| 2023/07/10 | 1,764 | 1,772.5 | 1,749 | 1,751 | -19 | -1.1% | 1,215,700 |
| 2023/07/07 | 1,757.5 | 1,779.5 | 1,746.5 | 1,770 | -1 | -0.1% | 1,164,000 |
| 2023/07/06 | 1,783 | 1,789 | 1,764.5 | 1,771 | -24 | -1.3% | 1,388,200 |
| 2023/07/05 | 1,817 | 1,827 | 1,792.5 | 1,795 | -28 | -1.5% | 1,289,700 |
| 2023/07/04 | 1,814 | 1,828.5 | 1,803.5 | 1,823 | -3.5 | -0.2% | 1,036,100 |
| 2023/07/03 | 1,808 | 1,838.5 | 1,808 | 1,826.5 | +26 | +1.4% | 1,445,300 |
| 2023/06/30 | 1,824 | 1,833.5 | 1,790 | 1,800.5 | -29.5 | -1.6% | 2,541,900 |
| 2023/06/29 | 1,853.5 | 1,870.5 | 1,823.5 | 1,830 | -32 | -1.7% | 6,815,700 |
| 2023/06/28 | 1,882 | 1,891 | 1,852.5 | 1,862 | -24 | -1.3% | 7,660,400 |
| 2023/06/27 | 1,885 | 1,906.5 | 1,883.5 | 1,886 | +3 | +0.2% | 2,588,200 |
| 2023/06/26 | 1,888 | 1,892.5 | 1,868 | 1,883 | -1.5 | -0.1% | 1,865,400 |
| 2023/06/23 | 1,882.5 | 1,905 | 1,877 | 1,884.5 | +12.5 | +0.7% | 2,048,500 |
| 2023/06/22 | 1,857 | 1,881.5 | 1,857 | 1,872 | +15.5 | +0.8% | 1,410,000 |
| 2023/06/21 | 1,870 | 1,891 | 1,853.5 | 1,856.5 | -11 | -0.6% | 1,964,100 |
301～
350
件表示中 / 2473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 | 223,400円 | +11.3% | +141.6% | 0.78% | 39.09倍 | 3.03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 |
| しまむら | 783,700円 | +3.9% | +1.7% | 2.42% | 14.33倍 | 1.18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 | 679,200円 | +7.5% | +0.3% | 0.96% | 21.97倍 | 2.32倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| 丸井Ｇ | 242,200円 | +8.1% | +5.7% | 4.38% | 17.09倍 | 1.78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 |
| スギＨＤ | 251,800円 | +8.8% | +9.1% | 1.39% | 18.23倍 | 1.87倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
市場注目の銘柄
チャート関連のコラム
