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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,679 | 1,679 | 1,650 | 1,658 | -6 | -0.4% | 19,000 |
| 2018/12/10 | 1,690 | 1,691 | 1,658 | 1,664 | -27 | -1.6% | 25,900 |
| 2018/12/07 | 1,681 | 1,695 | 1,675 | 1,691 | +10 | +0.6% | 16,600 |
| 2018/12/06 | 1,692 | 1,698 | 1,674 | 1,681 | -11 | -0.7% | 19,800 |
| 2018/12/05 | 1,700 | 1,700 | 1,690 | 1,692 | -14 | -0.8% | 26,800 |
| 2018/12/04 | 1,720 | 1,734 | 1,703 | 1,706 | -9 | -0.5% | 23,400 |
| 2018/12/03 | 1,715 | 1,719 | 1,711 | 1,715 | +7 | +0.4% | 13,700 |
| 2018/11/30 | 1,711 | 1,712 | 1,702 | 1,708 | +7 | +0.4% | 13,400 |
| 2018/11/29 | 1,702 | 1,716 | 1,700 | 1,701 | +6 | +0.4% | 22,500 |
| 2018/11/28 | 1,678 | 1,695 | 1,678 | 1,695 | +28 | +1.7% | 25,300 |
| 2018/11/27 | 1,662 | 1,678 | 1,661 | 1,667 | +17 | +1% | 23,600 |
| 2018/11/26 | 1,634 | 1,661 | 1,634 | 1,650 | +17 | +1% | 22,200 |
| 2018/11/22 | 1,638 | 1,638 | 1,625 | 1,633 | +8 | +0.5% | 13,800 |
| 2018/11/21 | 1,629 | 1,632 | 1,618 | 1,625 | -6 | -0.4% | 27,000 |
| 2018/11/20 | 1,634 | 1,637 | 1,625 | 1,631 | +5 | +0.3% | 13,100 |
| 2018/11/19 | 1,627 | 1,642 | 1,620 | 1,626 | +1 | +0.1% | 29,700 |
| 2018/11/16 | 1,641 | 1,646 | 1,620 | 1,625 | -25 | -1.5% | 32,100 |
| 2018/11/15 | 1,650 | 1,651 | 1,617 | 1,650 | -3 | -0.2% | 32,400 |
| 2018/11/14 | 1,690 | 1,691 | 1,652 | 1,653 | -28 | -1.7% | 34,900 |
| 2018/11/13 | 1,700 | 1,701 | 1,680 | 1,681 | -22 | -1.3% | 29,300 |
| 2018/11/12 | 1,702 | 1,710 | 1,700 | 1,703 | +10 | +0.6% | 18,800 |
| 2018/11/09 | 1,686 | 1,698 | 1,686 | 1,693 | +4 | +0.2% | 17,800 |
| 2018/11/08 | 1,680 | 1,700 | 1,680 | 1,689 | +17 | +1% | 15,900 |
| 2018/11/07 | 1,680 | 1,691 | 1,670 | 1,672 | -3 | -0.2% | 17,800 |
| 2018/11/06 | 1,696 | 1,710 | 1,671 | 1,675 | -12 | -0.7% | 33,700 |
| 2018/11/05 | 1,690 | 1,697 | 1,687 | 1,687 | ±0 | ±0% | 18,100 |
| 2018/11/02 | 1,669 | 1,691 | 1,669 | 1,687 | +29 | +1.7% | 18,400 |
| 2018/11/01 | 1,678 | 1,678 | 1,656 | 1,658 | -11 | -0.7% | 21,800 |
| 2018/10/31 | 1,635 | 1,676 | 1,634 | 1,669 | +42 | +2.6% | 30,600 |
| 2018/10/30 | 1,587 | 1,628 | 1,561 | 1,627 | +30 | +1.9% | 41,400 |
| 2018/10/29 | 1,622 | 1,634 | 1,595 | 1,597 | -39 | -2.4% | 69,100 |
| 2018/10/26 | 1,681 | 1,697 | 1,608 | 1,636 | -37 | -2.2% | 62,800 |
| 2018/10/25 | 1,693 | 1,693 | 1,666 | 1,673 | -46 | -2.7% | 71,300 |
| 2018/10/24 | 1,730 | 1,730 | 1,711 | 1,719 | -8 | -0.5% | 36,200 |
| 2018/10/23 | 1,746 | 1,748 | 1,725 | 1,727 | -19 | -1.1% | 38,200 |
| 2018/10/22 | 1,765 | 1,765 | 1,744 | 1,746 | -17 | -1% | 39,400 |
| 2018/10/19 | 1,770 | 1,770 | 1,760 | 1,763 | -17 | -1% | 25,400 |
| 2018/10/18 | 1,770 | 1,783 | 1,764 | 1,780 | +16 | +0.9% | 16,500 |
| 2018/10/17 | 1,764 | 1,770 | 1,755 | 1,764 | ±0 | ±0% | 29,100 |
| 2018/10/16 | 1,800 | 1,811 | 1,762 | 1,764 | -44 | -2.4% | 32,900 |
| 2018/10/15 | 1,762 | 1,826 | 1,762 | 1,808 | +33 | +1.9% | 68,200 |
| 2018/10/12 | 1,755 | 1,784 | 1,755 | 1,775 | ±0 | ±0% | 19,400 |
| 2018/10/11 | 1,750 | 1,781 | 1,750 | 1,775 | -17 | -0.9% | 47,600 |
| 2018/10/10 | 1,795 | 1,806 | 1,789 | 1,792 | -3 | -0.2% | 24,200 |
| 2018/10/09 | 1,798 | 1,804 | 1,792 | 1,795 | -10 | -0.6% | 14,600 |
| 2018/10/05 | 1,798 | 1,807 | 1,786 | 1,805 | +5 | +0.3% | 36,000 |
| 2018/10/04 | 1,800 | 1,805 | 1,800 | 1,800 | -2 | -0.1% | 22,400 |
| 2018/10/03 | 1,806 | 1,808 | 1,800 | 1,802 | -3 | -0.2% | 22,500 |
| 2018/10/02 | 1,807 | 1,813 | 1,803 | 1,805 | -3 | -0.2% | 15,400 |
| 2018/10/01 | 1,815 | 1,816 | 1,805 | 1,808 | -3 | -0.2% | 14,200 |
1451～
1500
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
