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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 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 |
551～
600
件表示中 / 2517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 | 189,000円 | +3.2% | +2.9% | 1.38% | 28.73倍 | 5.25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 |
| サガミＨＤ | 151,000円 | +9.7% | +22.0% | 0.53% | 33.87倍 | 2.62倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＲＳＨＤ | 106,100円 | +6.3% | +6.4% | 0.71% | 29.25倍 | 2.70倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＪＥＨ | 178,500円 | +14.3% | +20.1% | 4.71% | 10.76倍 | 2.62倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ケーユーＨＤ | 96,500円 | -3.0% | -6.0% | 5.91% | 5.28倍 | 0.49倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
