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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,975 | 1,983 | 1,948 | 1,950 | -27 | -1.4% | 107,200 |
2024/03/01 | 1,995 | 1,995 | 1,972 | 1,977 | -23 | -1.2% | 108,900 |
2024/02/29 | 2,051 | 2,051 | 1,998 | 2,000 | -55 | -2.7% | 149,300 |
2024/02/28 | 2,056 | 2,071 | 2,050 | 2,055 | -38 | -1.8% | 225,300 |
2024/02/27 | 2,110 | 2,116 | 2,090 | 2,093 | -17 | -0.8% | 280,500 |
2024/02/26 | 2,109 | 2,115 | 2,100 | 2,110 | +9 | +0.4% | 76,100 |
2024/02/22 | 2,098 | 2,101 | 2,090 | 2,101 | +14 | +0.7% | 44,100 |
2024/02/21 | 2,088 | 2,092 | 2,082 | 2,087 | -6 | -0.3% | 42,900 |
2024/02/20 | 2,100 | 2,106 | 2,088 | 2,093 | +3 | +0.1% | 59,600 |
2024/02/19 | 2,075 | 2,098 | 2,067 | 2,090 | +15 | +0.7% | 61,600 |
2024/02/16 | 2,080 | 2,086 | 2,069 | 2,075 | +10 | +0.5% | 69,800 |
2024/02/15 | 2,096 | 2,096 | 2,065 | 2,065 | -25 | -1.2% | 78,900 |
2024/02/14 | 2,101 | 2,106 | 2,085 | 2,090 | -18 | -0.9% | 58,200 |
2024/02/13 | 2,120 | 2,127 | 2,097 | 2,108 | -5 | -0.2% | 74,500 |
2024/02/09 | 2,106 | 2,133 | 2,101 | 2,113 | -3 | -0.1% | 41,000 |
2024/02/08 | 2,120 | 2,125 | 2,098 | 2,116 | -9 | -0.4% | 45,800 |
2024/02/07 | 2,115 | 2,127 | 2,099 | 2,125 | +19 | +0.9% | 41,300 |
2024/02/06 | 2,121 | 2,121 | 2,097 | 2,106 | -22 | -1% | 100,400 |
2024/02/05 | 2,128 | 2,128 | 2,103 | 2,128 | +14 | +0.7% | 62,100 |
2024/02/02 | 2,130 | 2,131 | 2,097 | 2,114 | -17 | -0.8% | 99,400 |
2024/02/01 | 2,135 | 2,140 | 2,118 | 2,131 | -15 | -0.7% | 47,000 |
2024/01/31 | 2,153 | 2,153 | 2,125 | 2,146 | -10 | -0.5% | 63,700 |
2024/01/30 | 2,140 | 2,161 | 2,135 | 2,156 | +17 | +0.8% | 77,200 |
2024/01/29 | 2,127 | 2,145 | 2,115 | 2,139 | +35 | +1.7% | 44,700 |
2024/01/26 | 2,125 | 2,137 | 2,099 | 2,104 | +8 | +0.4% | 116,700 |
2024/01/25 | 2,089 | 2,098 | 2,081 | 2,096 | +18 | +0.9% | 29,500 |
2024/01/24 | 2,095 | 2,101 | 2,075 | 2,078 | -9 | -0.4% | 55,100 |
2024/01/23 | 2,109 | 2,109 | 2,086 | 2,087 | -20 | -0.9% | 71,200 |
2024/01/22 | 2,099 | 2,109 | 2,085 | 2,107 | +27 | +1.3% | 69,700 |
2024/01/19 | 2,110 | 2,116 | 2,075 | 2,080 | -17 | -0.8% | 80,800 |
2024/01/18 | 2,116 | 2,116 | 2,084 | 2,097 | -3 | -0.1% | 54,300 |
2024/01/17 | 2,100 | 2,121 | 2,094 | 2,100 | +15 | +0.7% | 100,300 |
2024/01/16 | 2,127 | 2,127 | 2,085 | 2,085 | -42 | -2% | 145,800 |
2024/01/15 | 2,104 | 2,130 | 2,088 | 2,127 | +15 | +0.7% | 91,300 |
2024/01/12 | 2,125 | 2,140 | 2,094 | 2,112 | -35 | -1.6% | 146,300 |
2024/01/11 | 2,170 | 2,170 | 2,127 | 2,147 | -14 | -0.6% | 99,600 |
2024/01/10 | 2,185 | 2,197 | 2,155 | 2,161 | -18 | -0.8% | 84,700 |
2024/01/09 | 2,140 | 2,181 | 2,140 | 2,179 | +49 | +2.3% | 80,500 |
2024/01/05 | 2,117 | 2,132 | 2,100 | 2,130 | +30 | +1.4% | 65,100 |
2024/01/04 | 2,100 | 2,113 | 2,065 | 2,100 | -19 | -0.9% | 93,700 |
2023/12/29 | 2,100 | 2,128 | 2,095 | 2,119 | +22 | +1% | 81,100 |
2023/12/28 | 2,077 | 2,109 | 2,073 | 2,097 | +13 | +0.6% | 155,500 |
2023/12/27 | 2,090 | 2,090 | 2,073 | 2,084 | +12 | +0.6% | 98,300 |
2023/12/26 | 2,109 | 2,109 | 2,067 | 2,072 | -27 | -1.3% | 89,700 |
2023/12/25 | 2,086 | 2,106 | 2,078 | 2,099 | +15 | +0.7% | 101,500 |
2023/12/22 | 2,084 | 2,097 | 2,080 | 2,084 | +9 | +0.4% | 59,300 |
2023/12/21 | 2,081 | 2,082 | 2,065 | 2,075 | -22 | -1% | 48,700 |
2023/12/20 | 2,100 | 2,113 | 2,094 | 2,097 | -9 | -0.4% | 46,600 |
2023/12/19 | 2,092 | 2,106 | 2,075 | 2,106 | +14 | +0.7% | 41,500 |
2023/12/18 | 2,063 | 2,101 | 2,061 | 2,092 | +19 | +0.9% | 55,100 |
51~
100
件表示中 / 2300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 | 208,500円 | +3.2% | +2.9% | 1.25% | 31.68倍 | 6.14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 |
キャンドゥ | 286,200円 | +5.8% | +68.9% | 0.59% | 1144.80倍 | 4.02倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
サンマルクHD | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
ハニーズHLD | 169,100円 | +3.9% | -6.5% | 3.25% | 9.82倍 | 1.14倍 |
|
福島地盤のアパレル。SC軸に10~60代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・FC展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム