ＳＦＰ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,740 | 1,756 | 1,736 | 1,753 | +18 | +1% | 19,100 |
| 2023/01/24 | 1,750 | 1,754 | 1,733 | 1,735 | -8 | -0.5% | 31,600 |
| 2023/01/23 | 1,742 | 1,747 | 1,736 | 1,743 | +7 | +0.4% | 25,300 |
| 2023/01/20 | 1,712 | 1,738 | 1,712 | 1,736 | +22 | +1.3% | 23,700 |
| 2023/01/19 | 1,705 | 1,721 | 1,702 | 1,714 | +9 | +0.5% | 30,000 |
| 2023/01/18 | 1,714 | 1,723 | 1,703 | 1,705 | -1 | -0.1% | 35,400 |
| 2023/01/17 | 1,690 | 1,708 | 1,683 | 1,706 | +5 | +0.3% | 36,000 |
| 2023/01/16 | 1,745 | 1,745 | 1,690 | 1,701 | -45 | -2.6% | 67,000 |
| 2023/01/13 | 1,780 | 1,787 | 1,742 | 1,746 | -41 | -2.3% | 42,100 |
| 2023/01/12 | 1,796 | 1,796 | 1,775 | 1,787 | -10 | -0.6% | 20,600 |
| 2023/01/11 | 1,792 | 1,804 | 1,789 | 1,797 | +17 | +1% | 14,700 |
| 2023/01/10 | 1,781 | 1,791 | 1,774 | 1,780 | +7 | +0.4% | 17,900 |
| 2023/01/06 | 1,762 | 1,791 | 1,762 | 1,773 | +10 | +0.6% | 50,200 |
| 2023/01/05 | 1,779 | 1,779 | 1,755 | 1,763 | -23 | -1.3% | 25,900 |
| 2023/01/04 | 1,799 | 1,803 | 1,777 | 1,786 | -14 | -0.8% | 38,500 |
| 2022/12/30 | 1,804 | 1,834 | 1,800 | 1,800 | -12 | -0.7% | 65,200 |
| 2022/12/29 | 1,809 | 1,812 | 1,783 | 1,812 | +3 | +0.2% | 32,600 |
| 2022/12/28 | 1,786 | 1,813 | 1,782 | 1,809 | +23 | +1.3% | 44,400 |
| 2022/12/27 | 1,776 | 1,794 | 1,773 | 1,786 | +17 | +1% | 39,900 |
| 2022/12/26 | 1,762 | 1,772 | 1,758 | 1,769 | +10 | +0.6% | 16,800 |
| 2022/12/23 | 1,766 | 1,783 | 1,752 | 1,759 | -9 | -0.5% | 47,100 |
| 2022/12/22 | 1,736 | 1,770 | 1,725 | 1,768 | +29 | +1.7% | 37,100 |
| 2022/12/21 | 1,730 | 1,754 | 1,718 | 1,739 | +7 | +0.4% | 28,600 |
| 2022/12/20 | 1,743 | 1,768 | 1,716 | 1,732 | -14 | -0.8% | 41,800 |
| 2022/12/19 | 1,743 | 1,749 | 1,734 | 1,746 | -3 | -0.2% | 15,600 |
| 2022/12/16 | 1,740 | 1,764 | 1,735 | 1,749 | +5 | +0.3% | 71,300 |
| 2022/12/15 | 1,737 | 1,757 | 1,736 | 1,744 | +3 | +0.2% | 25,700 |
| 2022/12/14 | 1,731 | 1,741 | 1,725 | 1,741 | +10 | +0.6% | 20,300 |
| 2022/12/13 | 1,740 | 1,754 | 1,730 | 1,731 | -2 | -0.1% | 29,100 |
| 2022/12/12 | 1,735 | 1,738 | 1,723 | 1,733 | -3 | -0.2% | 13,300 |
| 2022/12/09 | 1,723 | 1,745 | 1,723 | 1,736 | +21 | +1.2% | 63,700 |
| 2022/12/08 | 1,714 | 1,716 | 1,696 | 1,715 | +1 | +0.1% | 18,500 |
| 2022/12/07 | 1,680 | 1,720 | 1,679 | 1,714 | +26 | +1.5% | 23,500 |
| 2022/12/06 | 1,709 | 1,709 | 1,688 | 1,688 | -26 | -1.5% | 25,200 |
| 2022/12/05 | 1,703 | 1,714 | 1,686 | 1,714 | +6 | +0.4% | 34,200 |
| 2022/12/02 | 1,722 | 1,723 | 1,691 | 1,708 | -11 | -0.6% | 117,900 |
| 2022/12/01 | 1,721 | 1,722 | 1,705 | 1,719 | +8 | +0.5% | 29,900 |
| 2022/11/30 | 1,728 | 1,747 | 1,711 | 1,711 | -27 | -1.6% | 79,600 |
| 2022/11/29 | 1,750 | 1,750 | 1,712 | 1,738 | -21 | -1.2% | 34,700 |
| 2022/11/28 | 1,739 | 1,759 | 1,724 | 1,759 | +30 | +1.7% | 55,900 |
| 2022/11/25 | 1,712 | 1,743 | 1,712 | 1,729 | +21 | +1.2% | 122,300 |
| 2022/11/24 | 1,695 | 1,709 | 1,691 | 1,708 | +10 | +0.6% | 32,200 |
| 2022/11/22 | 1,686 | 1,698 | 1,683 | 1,698 | +12 | +0.7% | 28,800 |
| 2022/11/21 | 1,653 | 1,692 | 1,653 | 1,686 | +33 | +2% | 50,100 |
| 2022/11/18 | 1,665 | 1,670 | 1,650 | 1,653 | +4 | +0.2% | 178,600 |
| 2022/11/17 | 1,631 | 1,653 | 1,631 | 1,649 | +12 | +0.7% | 19,300 |
| 2022/11/16 | 1,624 | 1,637 | 1,615 | 1,637 | +12 | +0.7% | 22,100 |
| 2022/11/15 | 1,612 | 1,625 | 1,604 | 1,625 | +13 | +0.8% | 25,900 |
| 2022/11/14 | 1,624 | 1,624 | 1,605 | 1,612 | +2 | +0.1% | 35,800 |
| 2022/11/11 | 1,630 | 1,635 | 1,601 | 1,610 | -17 | -1% | 103,300 |
451～
500
件表示中 / 2429件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 191,100円 | +3.2% | +2.9% | 1.36% | 29.05倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ４℃ＨＤ | 182,900円 | +3.9% | +11.3% | 4.54% | 24.54倍 | 1.02倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| ワタミ | 104,000円 | +7.0% | -23.0% | 0.96% | 12.94倍 | 3.27倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
