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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,079 | 2,079 | 2,030 | 2,050 | -35 | -1.7% | 105,700 |
| 2017/12/05 | 1,998 | 2,096 | 1,997 | 2,085 | +105 | +5.3% | 144,100 |
| 2017/12/04 | 2,022 | 2,027 | 1,976 | 1,980 | -40 | -2% | 90,500 |
| 2017/12/01 | 1,947 | 2,028 | 1,947 | 2,020 | +80 | +4.1% | 235,300 |
| 2017/11/30 | 1,945 | 1,947 | 1,929 | 1,940 | -2 | -0.1% | 35,200 |
| 2017/11/29 | 1,945 | 1,947 | 1,927 | 1,942 | +12 | +0.6% | 30,300 |
| 2017/11/28 | 1,950 | 1,950 | 1,927 | 1,930 | -16 | -0.8% | 28,700 |
| 2017/11/27 | 1,960 | 1,963 | 1,942 | 1,946 | -14 | -0.7% | 44,900 |
| 2017/11/24 | 1,955 | 1,961 | 1,935 | 1,960 | +46 | +2.4% | 66,500 |
| 2017/11/22 | 1,945 | 1,948 | 1,893 | 1,914 | -29 | -1.5% | 49,700 |
| 2017/11/21 | 1,949 | 1,951 | 1,933 | 1,943 | +5 | +0.3% | 24,900 |
| 2017/11/20 | 1,948 | 1,951 | 1,926 | 1,938 | -10 | -0.5% | 46,500 |
| 2017/11/17 | 1,938 | 1,957 | 1,937 | 1,948 | +19 | +1% | 43,400 |
| 2017/11/16 | 1,900 | 1,945 | 1,897 | 1,929 | +32 | +1.7% | 48,800 |
| 2017/11/15 | 1,926 | 1,933 | 1,879 | 1,897 | -36 | -1.9% | 66,200 |
| 2017/11/14 | 1,950 | 1,951 | 1,925 | 1,933 | -18 | -0.9% | 42,600 |
| 2017/11/13 | 1,961 | 1,961 | 1,948 | 1,951 | -9 | -0.5% | 19,400 |
| 2017/11/10 | 1,934 | 1,960 | 1,925 | 1,960 | +24 | +1.2% | 49,300 |
| 2017/11/09 | 1,931 | 1,969 | 1,907 | 1,936 | -8 | -0.4% | 75,700 |
| 2017/11/08 | 1,955 | 1,973 | 1,937 | 1,944 | -11 | -0.6% | 69,600 |
| 2017/11/07 | 1,974 | 1,982 | 1,949 | 1,955 | -19 | -1% | 69,600 |
| 2017/11/06 | 1,923 | 1,990 | 1,923 | 1,974 | +64 | +3.4% | 143,400 |
| 2017/11/02 | 1,875 | 1,923 | 1,874 | 1,910 | +37 | +2% | 83,900 |
| 2017/11/01 | 1,843 | 1,877 | 1,842 | 1,873 | +27 | +1.5% | 80,800 |
| 2017/10/31 | 1,825 | 1,846 | 1,818 | 1,846 | +21 | +1.2% | 54,000 |
| 2017/10/30 | 1,810 | 1,825 | 1,808 | 1,825 | +17 | +0.9% | 29,800 |
| 2017/10/27 | 1,803 | 1,811 | 1,794 | 1,808 | +22 | +1.2% | 29,500 |
| 2017/10/26 | 1,791 | 1,800 | 1,783 | 1,786 | +3 | +0.2% | 25,600 |
| 2017/10/25 | 1,819 | 1,819 | 1,783 | 1,783 | -24 | -1.3% | 38,500 |
| 2017/10/24 | 1,823 | 1,823 | 1,807 | 1,807 | +1 | +0.1% | 29,900 |
| 2017/10/23 | 1,791 | 1,820 | 1,791 | 1,806 | +16 | +0.9% | 47,900 |
| 2017/10/20 | 1,821 | 1,827 | 1,788 | 1,790 | -26 | -1.4% | 61,000 |
| 2017/10/19 | 1,810 | 1,834 | 1,810 | 1,816 | +7 | +0.4% | 64,900 |
| 2017/10/18 | 1,838 | 1,851 | 1,809 | 1,809 | -6 | -0.3% | 109,200 |
| 2017/10/17 | 1,820 | 1,840 | 1,788 | 1,815 | +37 | +2.1% | 150,800 |
| 2017/10/16 | 1,799 | 1,799 | 1,764 | 1,778 | +31 | +1.8% | 109,500 |
| 2017/10/13 | 1,749 | 1,749 | 1,735 | 1,747 | +7 | +0.4% | 34,300 |
| 2017/10/12 | 1,745 | 1,747 | 1,730 | 1,740 | -3 | -0.2% | 25,200 |
| 2017/10/11 | 1,739 | 1,747 | 1,732 | 1,743 | +4 | +0.2% | 32,000 |
| 2017/10/10 | 1,739 | 1,744 | 1,732 | 1,739 | -7 | -0.4% | 20,800 |
| 2017/10/06 | 1,753 | 1,753 | 1,736 | 1,746 | -3 | -0.2% | 25,000 |
| 2017/10/05 | 1,742 | 1,754 | 1,738 | 1,749 | +1 | +0.1% | 36,400 |
| 2017/10/04 | 1,770 | 1,775 | 1,743 | 1,748 | -28 | -1.6% | 25,900 |
| 2017/10/03 | 1,780 | 1,789 | 1,766 | 1,776 | -2 | -0.1% | 33,800 |
| 2017/10/02 | 1,755 | 1,778 | 1,752 | 1,778 | +25 | +1.4% | 49,600 |
| 2017/09/29 | 1,745 | 1,753 | 1,741 | 1,753 | +8 | +0.5% | 16,700 |
| 2017/09/28 | 1,755 | 1,755 | 1,731 | 1,745 | -9 | -0.5% | 17,200 |
| 2017/09/27 | 1,731 | 1,755 | 1,731 | 1,754 | +23 | +1.3% | 31,500 |
| 2017/09/26 | 1,719 | 1,731 | 1,711 | 1,731 | +12 | +0.7% | 29,900 |
| 2017/09/25 | 1,738 | 1,745 | 1,709 | 1,719 | -27 | -1.5% | 67,000 |
1701～
1750
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
