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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 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 |
| 2017/09/22 | 1,759 | 1,759 | 1,726 | 1,746 | -17 | -1% | 74,700 |
| 2017/09/21 | 1,754 | 1,763 | 1,753 | 1,763 | +11 | +0.6% | 78,900 |
| 2017/09/20 | 1,735 | 1,752 | 1,732 | 1,752 | +26 | +1.5% | 96,300 |
| 2017/09/19 | 1,718 | 1,731 | 1,716 | 1,726 | +8 | +0.5% | 45,900 |
| 2017/09/15 | 1,704 | 1,719 | 1,704 | 1,718 | +3 | +0.2% | 22,100 |
| 2017/09/14 | 1,726 | 1,726 | 1,712 | 1,715 | -11 | -0.6% | 13,200 |
1801～
1850
件表示中 / 2523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 | 215,500円 | +7.0% | +14.0% | 1.30% | 28.90倍 | 5.63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 |
| ナフコ | 171,200円 | -1.4% | -44.1% | 3.39% | 24.76倍 | 0.26倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＪＥＨ | 208,900円 | +14.3% | +20.1% | 4.02% | 12.59倍 | 3.07倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＳＲＳＨＤ | 118,000円 | +6.3% | +6.4% | 0.64% | 32.53倍 | 3.00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 |
| トレファク | 197,000円 | +9.6% | +8.8% | 1.98% | 15.35倍 | 4.43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 |
市場注目の銘柄
チャート関連のコラム
