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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,619 | 1,629 | 1,606 | 1,627 | +8 | +0.5% | 23,400 |
| 2022/11/09 | 1,636 | 1,637 | 1,616 | 1,619 | -17 | -1% | 17,300 |
| 2022/11/08 | 1,626 | 1,642 | 1,626 | 1,636 | +10 | +0.6% | 24,200 |
| 2022/11/07 | 1,638 | 1,639 | 1,617 | 1,626 | -12 | -0.7% | 29,700 |
| 2022/11/04 | 1,654 | 1,657 | 1,638 | 1,638 | -15 | -0.9% | 47,300 |
| 2022/11/02 | 1,660 | 1,665 | 1,652 | 1,653 | -14 | -0.8% | 14,600 |
| 2022/11/01 | 1,669 | 1,670 | 1,656 | 1,667 | +1 | +0.1% | 10,600 |
| 2022/10/31 | 1,666 | 1,671 | 1,648 | 1,666 | +18 | +1.1% | 20,200 |
| 2022/10/28 | 1,619 | 1,659 | 1,616 | 1,648 | +29 | +1.8% | 99,400 |
| 2022/10/27 | 1,639 | 1,639 | 1,616 | 1,619 | -29 | -1.8% | 18,300 |
| 2022/10/26 | 1,630 | 1,648 | 1,625 | 1,648 | +25 | +1.5% | 18,900 |
| 2022/10/25 | 1,621 | 1,646 | 1,617 | 1,623 | +12 | +0.7% | 30,600 |
| 2022/10/24 | 1,669 | 1,669 | 1,611 | 1,611 | -49 | -3% | 43,500 |
| 2022/10/21 | 1,673 | 1,689 | 1,660 | 1,660 | -17 | -1% | 31,100 |
| 2022/10/20 | 1,670 | 1,684 | 1,669 | 1,677 | +7 | +0.4% | 20,000 |
| 2022/10/19 | 1,687 | 1,687 | 1,664 | 1,670 | -17 | -1% | 30,000 |
| 2022/10/18 | 1,664 | 1,696 | 1,664 | 1,687 | +33 | +2% | 33,700 |
| 2022/10/17 | 1,651 | 1,674 | 1,651 | 1,654 | -17 | -1% | 26,100 |
| 2022/10/14 | 1,662 | 1,688 | 1,660 | 1,671 | +16 | +1% | 39,400 |
| 2022/10/13 | 1,674 | 1,679 | 1,646 | 1,655 | -24 | -1.4% | 30,300 |
| 2022/10/12 | 1,662 | 1,688 | 1,658 | 1,679 | +12 | +0.7% | 17,900 |
| 2022/10/11 | 1,700 | 1,702 | 1,660 | 1,667 | -39 | -2.3% | 28,700 |
| 2022/10/07 | 1,688 | 1,717 | 1,688 | 1,706 | ±0 | ±0% | 21,400 |
| 2022/10/06 | 1,690 | 1,711 | 1,690 | 1,706 | +16 | +0.9% | 20,200 |
| 2022/10/05 | 1,706 | 1,713 | 1,682 | 1,690 | -4 | -0.2% | 19,800 |
| 2022/10/04 | 1,713 | 1,713 | 1,693 | 1,694 | +2 | +0.1% | 21,100 |
| 2022/10/03 | 1,681 | 1,692 | 1,656 | 1,692 | -3 | -0.2% | 19,600 |
| 2022/09/30 | 1,706 | 1,706 | 1,676 | 1,695 | -23 | -1.3% | 21,700 |
| 2022/09/29 | 1,696 | 1,724 | 1,696 | 1,718 | +22 | +1.3% | 24,800 |
| 2022/09/28 | 1,703 | 1,703 | 1,665 | 1,696 | -12 | -0.7% | 30,800 |
| 2022/09/27 | 1,691 | 1,710 | 1,686 | 1,708 | +8 | +0.5% | 17,100 |
| 2022/09/26 | 1,696 | 1,708 | 1,695 | 1,700 | -21 | -1.2% | 29,300 |
| 2022/09/22 | 1,697 | 1,721 | 1,690 | 1,721 | ±0 | ±0% | 13,000 |
| 2022/09/21 | 1,704 | 1,721 | 1,690 | 1,721 | +2 | +0.1% | 20,400 |
| 2022/09/20 | 1,735 | 1,735 | 1,710 | 1,719 | -5 | -0.3% | 14,100 |
| 2022/09/16 | 1,725 | 1,734 | 1,715 | 1,724 | -2 | -0.1% | 20,500 |
| 2022/09/15 | 1,698 | 1,726 | 1,689 | 1,726 | +36 | +2.1% | 23,700 |
| 2022/09/14 | 1,674 | 1,699 | 1,674 | 1,690 | -13 | -0.8% | 20,600 |
| 2022/09/13 | 1,692 | 1,705 | 1,681 | 1,703 | +16 | +0.9% | 17,300 |
| 2022/09/12 | 1,695 | 1,704 | 1,680 | 1,687 | -6 | -0.4% | 23,500 |
| 2022/09/09 | 1,638 | 1,699 | 1,638 | 1,693 | +43 | +2.6% | 49,200 |
| 2022/09/08 | 1,629 | 1,660 | 1,629 | 1,650 | +39 | +2.4% | 48,400 |
| 2022/09/07 | 1,642 | 1,642 | 1,583 | 1,611 | -31 | -1.9% | 35,500 |
| 2022/09/06 | 1,617 | 1,650 | 1,613 | 1,642 | +23 | +1.4% | 36,000 |
| 2022/09/05 | 1,606 | 1,625 | 1,601 | 1,619 | ±0 | ±0% | 38,800 |
| 2022/09/02 | 1,653 | 1,653 | 1,612 | 1,619 | -32 | -1.9% | 41,500 |
| 2022/09/01 | 1,693 | 1,695 | 1,651 | 1,651 | -59 | -3.5% | 53,100 |
| 2022/08/31 | 1,700 | 1,710 | 1,681 | 1,710 | +4 | +0.2% | 47,500 |
| 2022/08/30 | 1,732 | 1,732 | 1,680 | 1,706 | -61 | -3.5% | 189,200 |
| 2022/08/29 | 1,746 | 1,775 | 1,736 | 1,767 | +13 | +0.7% | 137,400 |
501～
550
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
