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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 1,335 | 1,343 | 1,326 | 1,332 | -8 | -0.6% | 25,100 |
| 2022/03/17 | 1,351 | 1,352 | 1,318 | 1,340 | -2 | -0.1% | 44,000 |
| 2022/03/16 | 1,328 | 1,343 | 1,315 | 1,342 | +37 | +2.8% | 49,700 |
| 2022/03/15 | 1,280 | 1,313 | 1,278 | 1,305 | +29 | +2.3% | 39,300 |
| 2022/03/14 | 1,268 | 1,285 | 1,265 | 1,276 | +24 | +1.9% | 40,000 |
| 2022/03/11 | 1,270 | 1,273 | 1,252 | 1,252 | -18 | -1.4% | 35,900 |
| 2022/03/10 | 1,256 | 1,273 | 1,251 | 1,270 | +42 | +3.4% | 51,500 |
| 2022/03/09 | 1,247 | 1,256 | 1,228 | 1,228 | -18 | -1.4% | 54,900 |
| 2022/03/08 | 1,250 | 1,272 | 1,240 | 1,246 | -8 | -0.6% | 70,800 |
| 2022/03/07 | 1,281 | 1,283 | 1,253 | 1,254 | -32 | -2.5% | 84,100 |
| 2022/03/04 | 1,306 | 1,313 | 1,283 | 1,286 | -24 | -1.8% | 75,600 |
| 2022/03/03 | 1,327 | 1,330 | 1,309 | 1,310 | -5 | -0.4% | 49,900 |
| 2022/03/02 | 1,340 | 1,340 | 1,314 | 1,315 | -23 | -1.7% | 42,500 |
| 2022/03/01 | 1,359 | 1,359 | 1,330 | 1,338 | -7 | -0.5% | 45,200 |
| 2022/02/28 | 1,360 | 1,367 | 1,345 | 1,345 | -12 | -0.9% | 54,500 |
| 2022/02/25 | 1,390 | 1,392 | 1,342 | 1,357 | -58 | -4.1% | 177,900 |
| 2022/02/24 | 1,419 | 1,426 | 1,398 | 1,415 | -4 | -0.3% | 109,800 |
| 2022/02/22 | 1,415 | 1,424 | 1,405 | 1,419 | +4 | +0.3% | 41,800 |
| 2022/02/21 | 1,428 | 1,428 | 1,407 | 1,415 | -19 | -1.3% | 77,100 |
| 2022/02/18 | 1,437 | 1,437 | 1,422 | 1,434 | -4 | -0.3% | 30,800 |
| 2022/02/17 | 1,448 | 1,451 | 1,433 | 1,438 | -5 | -0.3% | 46,100 |
| 2022/02/16 | 1,450 | 1,450 | 1,439 | 1,443 | +15 | +1.1% | 27,300 |
| 2022/02/15 | 1,440 | 1,453 | 1,425 | 1,428 | -2 | -0.1% | 35,600 |
| 2022/02/14 | 1,432 | 1,444 | 1,426 | 1,430 | -18 | -1.2% | 30,700 |
| 2022/02/10 | 1,437 | 1,448 | 1,434 | 1,448 | +13 | +0.9% | 24,700 |
| 2022/02/09 | 1,447 | 1,447 | 1,420 | 1,435 | -3 | -0.2% | 24,400 |
| 2022/02/08 | 1,415 | 1,438 | 1,415 | 1,438 | +23 | +1.6% | 23,000 |
| 2022/02/07 | 1,423 | 1,425 | 1,403 | 1,415 | ±0 | ±0% | 30,000 |
| 2022/02/04 | 1,400 | 1,427 | 1,390 | 1,415 | +24 | +1.7% | 49,800 |
| 2022/02/03 | 1,388 | 1,394 | 1,384 | 1,391 | -11 | -0.8% | 58,700 |
| 2022/02/02 | 1,399 | 1,408 | 1,387 | 1,402 | +24 | +1.7% | 65,600 |
| 2022/02/01 | 1,398 | 1,398 | 1,377 | 1,378 | -4 | -0.3% | 25,000 |
| 2022/01/31 | 1,381 | 1,390 | 1,373 | 1,382 | +7 | +0.5% | 31,400 |
| 2022/01/28 | 1,377 | 1,384 | 1,356 | 1,375 | -12 | -0.9% | 50,800 |
| 2022/01/27 | 1,420 | 1,420 | 1,381 | 1,387 | -19 | -1.4% | 34,400 |
| 2022/01/26 | 1,396 | 1,415 | 1,396 | 1,406 | +9 | +0.6% | 22,800 |
| 2022/01/25 | 1,415 | 1,417 | 1,384 | 1,397 | -18 | -1.3% | 33,500 |
| 2022/01/24 | 1,400 | 1,415 | 1,389 | 1,415 | +7 | +0.5% | 30,000 |
| 2022/01/21 | 1,377 | 1,408 | 1,375 | 1,408 | +26 | +1.9% | 26,200 |
| 2022/01/20 | 1,386 | 1,401 | 1,380 | 1,382 | -2 | -0.1% | 41,900 |
| 2022/01/19 | 1,390 | 1,402 | 1,381 | 1,384 | -18 | -1.3% | 49,400 |
| 2022/01/18 | 1,387 | 1,417 | 1,380 | 1,402 | +39 | +2.9% | 65,100 |
| 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 |
751～
800
件表示中 / 2521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 | 207,700円 | +3.2% | +2.9% | 1.25% | 31.57倍 | 5.77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 |
| トレファク | 198,000円 | +9.6% | +8.8% | 1.97% | 15.43倍 | 4.46倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ＳＲＳＨＤ | 115,700円 | +6.3% | +6.4% | 0.65% | 31.90倍 | 2.94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 |
| ワタミ | 107,700円 | +7.0% | -10.9% | 0.93% | 12.13倍 | 3.38倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| 海 帆 | 83,400円 | +45.4% | - | 0.00% | 2194.74倍 | 24.23倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
