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 |
---|---|---|---|---|---|---|---|
2017/02/20 | 1,510 | 1,510 | 1,500 | 1,502 | -7 | -0.5% | 61,500 |
2017/02/17 | 1,510 | 1,513 | 1,506 | 1,509 | +1 | +0.1% | 35,400 |
2017/02/16 | 1,514 | 1,520 | 1,508 | 1,508 | -5 | -0.3% | 54,300 |
2017/02/15 | 1,510 | 1,513 | 1,508 | 1,513 | +8 | +0.5% | 40,900 |
2017/02/14 | 1,507 | 1,513 | 1,500 | 1,505 | +4 | +0.3% | 49,900 |
2017/02/13 | 1,502 | 1,507 | 1,500 | 1,501 | +4 | +0.3% | 37,800 |
2017/02/10 | 1,500 | 1,503 | 1,496 | 1,497 | +1 | +0.1% | 37,100 |
2017/02/09 | 1,490 | 1,503 | 1,490 | 1,496 | +6 | +0.4% | 50,800 |
2017/02/08 | 1,493 | 1,493 | 1,489 | 1,490 | -3 | -0.2% | 19,500 |
2017/02/07 | 1,493 | 1,493 | 1,485 | 1,493 | ±0 | ±0% | 26,000 |
2017/02/06 | 1,490 | 1,493 | 1,485 | 1,493 | +12 | +0.8% | 30,700 |
2017/02/03 | 1,486 | 1,493 | 1,480 | 1,481 | -5 | -0.3% | 41,500 |
2017/02/02 | 1,497 | 1,497 | 1,483 | 1,486 | -5 | -0.3% | 36,400 |
2017/02/01 | 1,488 | 1,493 | 1,482 | 1,491 | -2 | -0.1% | 29,500 |
2017/01/31 | 1,495 | 1,500 | 1,485 | 1,493 | -7 | -0.5% | 51,500 |
2017/01/30 | 1,487 | 1,500 | 1,478 | 1,500 | +22 | +1.5% | 71,800 |
2017/01/27 | 1,480 | 1,482 | 1,472 | 1,478 | +8 | +0.5% | 63,700 |
2017/01/26 | 1,440 | 1,470 | 1,437 | 1,470 | +37 | +2.6% | 89,600 |
2017/01/25 | 1,440 | 1,440 | 1,430 | 1,433 | ±0 | ±0% | 54,700 |
2017/01/24 | 1,435 | 1,437 | 1,432 | 1,433 | +2 | +0.1% | 28,300 |
2017/01/23 | 1,445 | 1,445 | 1,431 | 1,431 | +1 | +0.1% | 64,700 |
2017/01/20 | 1,436 | 1,438 | 1,426 | 1,430 | +4 | +0.3% | 40,700 |
2017/01/19 | 1,435 | 1,439 | 1,423 | 1,426 | +3 | +0.2% | 57,900 |
2017/01/18 | 1,413 | 1,425 | 1,410 | 1,423 | +14 | +1% | 65,600 |
2017/01/17 | 1,441 | 1,443 | 1,406 | 1,409 | -27 | -1.9% | 194,500 |
2017/01/16 | 1,450 | 1,470 | 1,431 | 1,436 | -87 | -5.7% | 537,200 |
2017/01/13 | 1,518 | 1,528 | 1,518 | 1,523 | +4 | +0.3% | 34,600 |
2017/01/12 | 1,522 | 1,526 | 1,518 | 1,519 | -1 | -0.1% | 37,700 |
2017/01/11 | 1,525 | 1,527 | 1,518 | 1,520 | +3 | +0.2% | 46,900 |
2017/01/10 | 1,515 | 1,528 | 1,512 | 1,517 | +9 | +0.6% | 61,600 |
2017/01/06 | 1,505 | 1,512 | 1,496 | 1,508 | +1 | +0.1% | 67,900 |
2017/01/05 | 1,494 | 1,509 | 1,490 | 1,507 | +13 | +0.9% | 64,800 |
2017/01/04 | 1,492 | 1,498 | 1,486 | 1,494 | +12 | +0.8% | 44,400 |
2016/12/30 | 1,496 | 1,496 | 1,480 | 1,482 | ±0 | ±0% | 41,700 |
2016/12/29 | 1,493 | 1,493 | 1,481 | 1,482 | -15 | -1% | 40,200 |
2016/12/28 | 1,490 | 1,497 | 1,488 | 1,497 | +10 | +0.7% | 36,400 |
2016/12/27 | 1,473 | 1,493 | 1,472 | 1,487 | +16 | +1.1% | 58,500 |
2016/12/26 | 1,473 | 1,476 | 1,471 | 1,471 | -2 | -0.1% | 53,600 |
2016/12/22 | 1,482 | 1,482 | 1,470 | 1,473 | -8 | -0.5% | 29,600 |
2016/12/21 | 1,484 | 1,485 | 1,476 | 1,481 | -2 | -0.1% | 29,600 |
2016/12/20 | 1,490 | 1,490 | 1,480 | 1,483 | +3 | +0.2% | 27,600 |
2016/12/19 | 1,480 | 1,483 | 1,476 | 1,480 | +4 | +0.3% | 26,700 |
2016/12/16 | 1,490 | 1,492 | 1,475 | 1,476 | -7 | -0.5% | 36,400 |
2016/12/15 | 1,486 | 1,490 | 1,481 | 1,483 | ±0 | ±0% | 27,700 |
2016/12/14 | 1,496 | 1,496 | 1,483 | 1,483 | -14 | -0.9% | 30,500 |
2016/12/13 | 1,480 | 1,497 | 1,480 | 1,497 | +18 | +1.2% | 32,900 |
2016/12/12 | 1,484 | 1,484 | 1,471 | 1,479 | +10 | +0.7% | 35,700 |
2016/12/09 | 1,448 | 1,470 | 1,446 | 1,469 | +26 | +1.8% | 41,400 |
2016/12/08 | 1,448 | 1,453 | 1,420 | 1,443 | -4 | -0.3% | 57,600 |
2016/12/07 | 1,455 | 1,455 | 1,445 | 1,447 | -8 | -0.5% | 55,300 |
2051~
2100
件表示中 / 2582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 | 219,600円 | +7.0% | +14.0% | 1.28% | 29.46倍 | 5.73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 |
SRSHD | 123,200円 | +12.6% | +10.3% | 0.81% | 31.84倍 | 3.09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 | 167,000円 | +5.6% | +7.8% | 0.60% | 40.46倍 | 2.84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 | 112,400円 | -3.1% | -8.2% | 5.16% | 6.26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 |
トレファク | 188,700円 | +9.6% | +8.8% | 2.07% | 14.71倍 | 4.25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