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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,335 | 1,349 | 1,328 | 1,349 | +9 | +0.7% | 25,800 |
| 2022/03/31 | 1,349 | 1,349 | 1,335 | 1,340 | -9 | -0.7% | 21,300 |
| 2022/03/30 | 1,330 | 1,349 | 1,330 | 1,349 | +12 | +0.9% | 30,600 |
| 2022/03/29 | 1,325 | 1,337 | 1,307 | 1,337 | +25 | +1.9% | 32,400 |
| 2022/03/28 | 1,325 | 1,326 | 1,310 | 1,312 | -12 | -0.9% | 16,900 |
| 2022/03/25 | 1,330 | 1,336 | 1,322 | 1,324 | -1 | -0.1% | 20,400 |
| 2022/03/24 | 1,308 | 1,325 | 1,306 | 1,325 | +2 | +0.2% | 21,100 |
| 2022/03/23 | 1,328 | 1,331 | 1,315 | 1,323 | +13 | +1% | 30,600 |
| 2022/03/22 | 1,330 | 1,330 | 1,303 | 1,310 | -22 | -1.7% | 35,900 |
| 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 |
801～
850
件表示中 / 2580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 | 222,900円 | +7.0% | +14.0% | 1.26% | 29.90倍 | 5.82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 |
| フジコーポ | 282,500円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 124,200円 | +12.6% | +10.3% | 0.81% | 32.10倍 | 3.11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 |
| サガミＨＤ | 168,700円 | +5.6% | +7.8% | 0.59% | 40.87倍 | 2.87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 |
| ケーユーＨＤ | 112,900円 | -3.1% | -8.2% | 5.14% | 6.29倍 | 0.55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
