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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,858.5 | 1,870 | 1,855.5 | 1,867.5 | +10.5 | +0.6% | 1,356,600 |
| 2023/06/19 | 1,854 | 1,861 | 1,844 | 1,857 | +4 | +0.2% | 1,100,000 |
| 2023/06/16 | 1,835 | 1,853 | 1,827.5 | 1,853 | +12 | +0.7% | 2,143,100 |
| 2023/06/15 | 1,848 | 1,855 | 1,841 | 1,841 | -4.5 | -0.2% | 987,900 |
| 2023/06/14 | 1,860 | 1,862 | 1,841.5 | 1,845.5 | -6.5 | -0.4% | 1,312,300 |
| 2023/06/13 | 1,847 | 1,855 | 1,838 | 1,852 | +5 | +0.3% | 1,092,500 |
| 2023/06/12 | 1,850 | 1,859.5 | 1,845.5 | 1,847 | ±0 | ±0% | 1,181,700 |
| 2023/06/09 | 1,861.5 | 1,862 | 1,840.5 | 1,847 | +5.5 | +0.3% | 2,591,900 |
| 2023/06/08 | 1,850 | 1,855.5 | 1,837 | 1,841.5 | -10 | -0.5% | 1,856,700 |
| 2023/06/07 | 1,849 | 1,861.5 | 1,842.5 | 1,851.5 | +3.5 | +0.2% | 1,042,600 |
| 2023/06/06 | 1,866 | 1,869 | 1,848 | 1,848 | -12 | -0.6% | 1,014,300 |
| 2023/06/05 | 1,871 | 1,872.5 | 1,857 | 1,860 | +1 | +0.1% | 1,569,200 |
| 2023/06/02 | 1,833 | 1,863 | 1,829 | 1,859 | +21 | +1.1% | 1,197,800 |
| 2023/06/01 | 1,844 | 1,858 | 1,837 | 1,838 | -5 | -0.3% | 1,166,500 |
| 2023/05/31 | 1,842 | 1,851 | 1,837 | 1,843 | -17 | -0.9% | 1,775,200 |
| 2023/05/30 | 1,875 | 1,875 | 1,852 | 1,860 | -11 | -0.6% | 1,006,300 |
| 2023/05/29 | 1,879 | 1,880 | 1,859 | 1,871 | +7 | +0.4% | 1,303,500 |
| 2023/05/26 | 1,845 | 1,869 | 1,841 | 1,864 | +28 | +1.5% | 1,604,400 |
| 2023/05/25 | 1,804 | 1,843 | 1,804 | 1,836 | +18 | +1% | 1,269,900 |
| 2023/05/24 | 1,825 | 1,828 | 1,804 | 1,818 | -19 | -1% | 1,310,900 |
| 2023/05/23 | 1,867 | 1,873 | 1,828 | 1,837 | -30 | -1.6% | 1,870,300 |
| 2023/05/22 | 1,876 | 1,884 | 1,852 | 1,867 | -9 | -0.5% | 1,589,300 |
| 2023/05/19 | 1,878 | 1,889 | 1,859 | 1,876 | -9 | -0.5% | 2,933,100 |
| 2023/05/18 | 1,931 | 1,931 | 1,883 | 1,885 | -45 | -2.3% | 1,864,200 |
| 2023/05/17 | 1,964 | 1,970 | 1,927 | 1,930 | -30 | -1.5% | 2,017,600 |
| 2023/05/16 | 1,875 | 1,960 | 1,871 | 1,960 | +68 | +3.6% | 3,143,300 |
| 2023/05/15 | 1,884 | 1,911 | 1,877 | 1,892 | +22 | +1.2% | 2,077,900 |
| 2023/05/12 | 1,836 | 1,874 | 1,833 | 1,870 | +28 | +1.5% | 3,310,200 |
| 2023/05/11 | 1,829 | 1,846 | 1,824 | 1,842 | +5 | +0.3% | 1,270,400 |
| 2023/05/10 | 1,857 | 1,866 | 1,836 | 1,837 | -20 | -1.1% | 1,149,300 |
| 2023/05/09 | 1,851 | 1,857 | 1,837 | 1,857 | +7 | +0.4% | 1,241,300 |
| 2023/05/08 | 1,836 | 1,858 | 1,835 | 1,850 | +19 | +1% | 1,362,700 |
| 2023/05/02 | 1,844 | 1,844 | 1,826 | 1,831 | -13 | -0.7% | 1,575,300 |
| 2023/05/01 | 1,838 | 1,848 | 1,832 | 1,844 | +20 | +1.1% | 1,376,400 |
| 2023/04/28 | 1,831 | 1,835 | 1,818 | 1,824 | +12 | +0.7% | 1,798,700 |
| 2023/04/27 | 1,812 | 1,819 | 1,804 | 1,812 | -2 | -0.1% | 868,800 |
| 2023/04/26 | 1,829 | 1,837 | 1,804 | 1,814 | -16 | -0.9% | 1,467,700 |
| 2023/04/25 | 1,824 | 1,835 | 1,823 | 1,830 | +8 | +0.4% | 1,114,000 |
| 2023/04/24 | 1,794 | 1,826 | 1,793 | 1,822 | +34 | +1.9% | 1,602,600 |
| 2023/04/21 | 1,795 | 1,800 | 1,786 | 1,788 | -3 | -0.2% | 1,384,700 |
| 2023/04/20 | 1,789 | 1,800 | 1,785 | 1,791 | -2 | -0.1% | 773,200 |
| 2023/04/19 | 1,800 | 1,800 | 1,778 | 1,793 | -7 | -0.4% | 984,800 |
| 2023/04/18 | 1,778 | 1,800 | 1,777 | 1,800 | +21 | +1.2% | 1,015,100 |
| 2023/04/17 | 1,769 | 1,799 | 1,766 | 1,779 | +10 | +0.6% | 1,248,500 |
| 2023/04/14 | 1,772 | 1,777 | 1,762 | 1,769 | +6 | +0.3% | 1,552,400 |
| 2023/04/13 | 1,766 | 1,766 | 1,751 | 1,763 | +3 | +0.2% | 795,300 |
| 2023/04/12 | 1,751 | 1,766 | 1,748 | 1,760 | +11 | +0.6% | 853,400 |
| 2023/04/11 | 1,745 | 1,758 | 1,741 | 1,749 | +10 | +0.6% | 1,085,200 |
| 2023/04/10 | 1,720 | 1,740 | 1,719 | 1,739 | +21 | +1.2% | 983,800 |
| 2023/04/07 | 1,726 | 1,731 | 1,716 | 1,718 | -8 | -0.5% | 1,083,500 |
351～
400
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 | 224,300円 | +11.3% | +141.6% | 0.78% | 39.25倍 | 3.05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 | 797,500円 | +3.9% | +1.7% | 2.38% | 14.58倍 | 1.20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 | 696,700円 | +7.5% | +0.3% | 0.93% | 22.54倍 | 2.38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 | 242,300円 | +8.1% | +5.7% | 4.37% | 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 | 253,600円 | +8.8% | +9.1% | 1.38% | 18.36倍 | 1.89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
