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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 1,542 | 1,543 | 1,490 | 1,498 | -41 | -2.7% | 77,600 |
| 2016/03/31 | 1,537 | 1,549 | 1,536 | 1,539 | +3 | +0.2% | 16,900 |
| 2016/03/30 | 1,557 | 1,565 | 1,535 | 1,536 | -30 | -1.9% | 36,300 |
| 2016/03/29 | 1,530 | 1,567 | 1,530 | 1,566 | +26 | +1.7% | 24,000 |
| 2016/03/28 | 1,542 | 1,554 | 1,536 | 1,540 | +8 | +0.5% | 27,000 |
| 2016/03/25 | 1,553 | 1,556 | 1,531 | 1,532 | -18 | -1.2% | 40,600 |
| 2016/03/24 | 1,568 | 1,575 | 1,550 | 1,550 | -26 | -1.6% | 37,700 |
| 2016/03/23 | 1,590 | 1,596 | 1,563 | 1,576 | ±0 | ±0% | 35,000 |
| 2016/03/22 | 1,599 | 1,600 | 1,573 | 1,576 | -1 | -0.1% | 37,900 |
| 2016/03/18 | 1,618 | 1,623 | 1,566 | 1,577 | -46 | -2.8% | 58,100 |
| 2016/03/17 | 1,615 | 1,625 | 1,610 | 1,623 | +16 | +1% | 44,000 |
| 2016/03/16 | 1,610 | 1,614 | 1,605 | 1,607 | +7 | +0.4% | 17,300 |
| 2016/03/15 | 1,611 | 1,614 | 1,596 | 1,600 | +1 | +0.1% | 28,700 |
| 2016/03/14 | 1,590 | 1,609 | 1,588 | 1,599 | +15 | +0.9% | 33,200 |
| 2016/03/11 | 1,575 | 1,590 | 1,572 | 1,584 | +7 | +0.4% | 28,100 |
| 2016/03/10 | 1,573 | 1,587 | 1,573 | 1,577 | +4 | +0.3% | 28,400 |
| 2016/03/09 | 1,577 | 1,581 | 1,561 | 1,573 | -9 | -0.6% | 29,400 |
| 2016/03/08 | 1,580 | 1,582 | 1,559 | 1,582 | +2 | +0.1% | 32,300 |
| 2016/03/07 | 1,575 | 1,583 | 1,561 | 1,580 | +13 | +0.8% | 31,900 |
| 2016/03/04 | 1,569 | 1,579 | 1,560 | 1,567 | ±0 | ±0% | 34,300 |
| 2016/03/03 | 1,575 | 1,583 | 1,567 | 1,567 | -8 | -0.5% | 21,300 |
| 2016/03/02 | 1,590 | 1,590 | 1,572 | 1,575 | ±0 | ±0% | 26,800 |
| 2016/03/01 | 1,561 | 1,582 | 1,560 | 1,575 | +7 | +0.4% | 30,000 |
| 2016/02/29 | 1,579 | 1,592 | 1,567 | 1,568 | +10 | +0.6% | 49,200 |
| 2016/02/26 | 1,550 | 1,587 | 1,541 | 1,558 | +8 | +0.5% | 62,700 |
| 2016/02/25 | 1,515 | 1,550 | 1,515 | 1,550 | -5 | -0.3% | 107,300 |
| 2016/02/24 | 1,549 | 1,558 | 1,539 | 1,555 | +16 | +1% | 108,900 |
| 2016/02/23 | 1,555 | 1,557 | 1,525 | 1,539 | -8 | -0.5% | 75,900 |
| 2016/02/22 | 1,550 | 1,557 | 1,541 | 1,547 | -11 | -0.7% | 53,100 |
| 2016/02/19 | 1,552 | 1,558 | 1,522 | 1,558 | +8 | +0.5% | 39,300 |
| 2016/02/18 | 1,547 | 1,574 | 1,546 | 1,550 | +15 | +1% | 51,200 |
| 2016/02/17 | 1,544 | 1,546 | 1,513 | 1,535 | +17 | +1.1% | 49,700 |
| 2016/02/16 | 1,510 | 1,546 | 1,510 | 1,518 | +18 | +1.2% | 47,300 |
| 2016/02/15 | 1,470 | 1,513 | 1,422 | 1,500 | +130 | +9.5% | 100,500 |
| 2016/02/12 | 1,357 | 1,399 | 1,328 | 1,370 | -46 | -3.2% | 113,600 |
| 2016/02/10 | 1,480 | 1,492 | 1,369 | 1,416 | -52 | -3.5% | 142,900 |
| 2016/02/09 | 1,500 | 1,501 | 1,462 | 1,468 | -62 | -4.1% | 88,900 |
| 2016/02/08 | 1,505 | 1,549 | 1,501 | 1,530 | -6 | -0.4% | 65,500 |
| 2016/02/05 | 1,539 | 1,558 | 1,505 | 1,536 | -22 | -1.4% | 75,200 |
| 2016/02/04 | 1,565 | 1,589 | 1,554 | 1,558 | -34 | -2.1% | 60,800 |
| 2016/02/03 | 1,581 | 1,601 | 1,556 | 1,592 | -9 | -0.6% | 43,000 |
| 2016/02/02 | 1,619 | 1,645 | 1,600 | 1,601 | -12 | -0.7% | 65,300 |
| 2016/02/01 | 1,600 | 1,620 | 1,600 | 1,613 | +28 | +1.8% | 60,100 |
| 2016/01/29 | 1,590 | 1,599 | 1,550 | 1,585 | +74 | +4.9% | 96,600 |
| 2016/01/28 | 1,505 | 1,523 | 1,495 | 1,511 | +11 | +0.7% | 17,500 |
| 2016/01/27 | 1,508 | 1,510 | 1,480 | 1,500 | +20 | +1.4% | 27,300 |
| 2016/01/26 | 1,473 | 1,500 | 1,454 | 1,480 | -5 | -0.3% | 27,900 |
| 2016/01/25 | 1,477 | 1,494 | 1,447 | 1,485 | +65 | +4.6% | 57,200 |
| 2016/01/22 | 1,362 | 1,428 | 1,360 | 1,420 | +95 | +7.2% | 70,300 |
| 2016/01/21 | 1,381 | 1,423 | 1,310 | 1,325 | -80 | -5.7% | 104,200 |
2201～
2250
件表示中 / 2516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 | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17倍 | 5.51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 | 112,000円 | +6.3% | +6.4% | 0.67% | 30.88倍 | 2.85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 |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 |
| ハニーズＨＬＤ | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
