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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,370 | 1,389 | 1,359 | 1,363 | -2 | -0.1% | 39,400 |
| 2022/01/14 | 1,356 | 1,367 | 1,352 | 1,365 | +5 | +0.4% | 26,400 |
| 2022/01/13 | 1,364 | 1,369 | 1,354 | 1,360 | -6 | -0.4% | 29,000 |
| 2022/01/12 | 1,379 | 1,396 | 1,362 | 1,366 | -19 | -1.4% | 40,300 |
| 2022/01/11 | 1,358 | 1,385 | 1,358 | 1,385 | +27 | +2% | 34,700 |
| 2022/01/07 | 1,388 | 1,388 | 1,350 | 1,358 | -16 | -1.2% | 63,400 |
| 2022/01/06 | 1,403 | 1,403 | 1,374 | 1,374 | -34 | -2.4% | 49,500 |
| 2022/01/05 | 1,420 | 1,429 | 1,406 | 1,408 | -9 | -0.6% | 35,700 |
| 2022/01/04 | 1,430 | 1,430 | 1,407 | 1,417 | +4 | +0.3% | 49,800 |
| 2021/12/30 | 1,401 | 1,422 | 1,391 | 1,413 | ±0 | ±0% | 64,600 |
| 2021/12/29 | 1,373 | 1,413 | 1,373 | 1,413 | +31 | +2.2% | 29,600 |
| 2021/12/28 | 1,354 | 1,382 | 1,348 | 1,382 | +41 | +3.1% | 45,100 |
| 2021/12/27 | 1,343 | 1,345 | 1,330 | 1,341 | +3 | +0.2% | 46,600 |
| 2021/12/24 | 1,370 | 1,370 | 1,338 | 1,338 | -16 | -1.2% | 212,300 |
| 2021/12/23 | 1,355 | 1,364 | 1,354 | 1,354 | -1 | -0.1% | 22,500 |
| 2021/12/22 | 1,341 | 1,358 | 1,338 | 1,355 | +17 | +1.3% | 24,000 |
| 2021/12/21 | 1,344 | 1,348 | 1,327 | 1,338 | +11 | +0.8% | 24,700 |
| 2021/12/20 | 1,350 | 1,360 | 1,327 | 1,327 | -35 | -2.6% | 46,700 |
| 2021/12/17 | 1,383 | 1,383 | 1,350 | 1,362 | -18 | -1.3% | 86,700 |
| 2021/12/16 | 1,373 | 1,382 | 1,367 | 1,380 | +29 | +2.1% | 42,200 |
| 2021/12/15 | 1,350 | 1,369 | 1,350 | 1,351 | ±0 | ±0% | 21,200 |
| 2021/12/14 | 1,366 | 1,367 | 1,349 | 1,351 | -14 | -1% | 31,000 |
| 2021/12/13 | 1,368 | 1,378 | 1,359 | 1,365 | +6 | +0.4% | 35,500 |
| 2021/12/10 | 1,377 | 1,382 | 1,353 | 1,359 | -20 | -1.5% | 82,400 |
| 2021/12/09 | 1,375 | 1,388 | 1,373 | 1,379 | ±0 | ±0% | 25,900 |
| 2021/12/08 | 1,395 | 1,398 | 1,366 | 1,379 | ±0 | ±0% | 37,900 |
| 2021/12/07 | 1,365 | 1,385 | 1,355 | 1,379 | +44 | +3.3% | 50,100 |
| 2021/12/06 | 1,349 | 1,352 | 1,323 | 1,335 | -13 | -1% | 48,700 |
| 2021/12/03 | 1,303 | 1,348 | 1,303 | 1,348 | +62 | +4.8% | 89,400 |
| 2021/12/02 | 1,288 | 1,310 | 1,275 | 1,286 | -6 | -0.5% | 49,400 |
| 2021/12/01 | 1,306 | 1,312 | 1,280 | 1,292 | -9 | -0.7% | 89,300 |
| 2021/11/30 | 1,330 | 1,351 | 1,301 | 1,301 | +1 | +0.1% | 47,800 |
| 2021/11/29 | 1,315 | 1,347 | 1,300 | 1,300 | -77 | -5.6% | 145,800 |
| 2021/11/26 | 1,417 | 1,417 | 1,360 | 1,377 | -34 | -2.4% | 108,400 |
| 2021/11/25 | 1,427 | 1,427 | 1,410 | 1,411 | -2 | -0.1% | 18,900 |
| 2021/11/24 | 1,448 | 1,451 | 1,412 | 1,413 | -31 | -2.1% | 35,000 |
| 2021/11/22 | 1,450 | 1,455 | 1,415 | 1,444 | -18 | -1.2% | 60,800 |
| 2021/11/19 | 1,486 | 1,486 | 1,451 | 1,462 | -11 | -0.7% | 42,800 |
| 2021/11/18 | 1,483 | 1,483 | 1,463 | 1,473 | -14 | -0.9% | 22,500 |
| 2021/11/17 | 1,505 | 1,513 | 1,486 | 1,487 | -13 | -0.9% | 26,500 |
| 2021/11/16 | 1,482 | 1,505 | 1,482 | 1,500 | +22 | +1.5% | 30,600 |
| 2021/11/15 | 1,478 | 1,495 | 1,467 | 1,478 | +20 | +1.4% | 39,400 |
| 2021/11/12 | 1,458 | 1,475 | 1,457 | 1,458 | +3 | +0.2% | 31,500 |
| 2021/11/11 | 1,455 | 1,459 | 1,442 | 1,455 | +7 | +0.5% | 23,100 |
| 2021/11/10 | 1,454 | 1,463 | 1,447 | 1,448 | -4 | -0.3% | 27,100 |
| 2021/11/09 | 1,481 | 1,482 | 1,452 | 1,452 | -28 | -1.9% | 28,800 |
| 2021/11/08 | 1,475 | 1,493 | 1,470 | 1,480 | +10 | +0.7% | 30,900 |
| 2021/11/05 | 1,468 | 1,475 | 1,462 | 1,470 | +6 | +0.4% | 50,900 |
| 2021/11/04 | 1,480 | 1,488 | 1,462 | 1,464 | -16 | -1.1% | 28,000 |
| 2021/11/02 | 1,497 | 1,509 | 1,478 | 1,480 | -6 | -0.4% | 21,000 |
701～
750
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
