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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,470 | 1,470 | 1,405 | 1,405 | -47 | -3.2% | 54,800 |
| 2016/01/19 | 1,433 | 1,468 | 1,433 | 1,452 | -3 | -0.2% | 37,900 |
| 2016/01/18 | 1,445 | 1,457 | 1,430 | 1,455 | -18 | -1.2% | 60,400 |
| 2016/01/15 | 1,526 | 1,535 | 1,471 | 1,473 | -43 | -2.8% | 68,400 |
| 2016/01/14 | 1,511 | 1,530 | 1,490 | 1,516 | -31 | -2% | 66,400 |
| 2016/01/13 | 1,500 | 1,553 | 1,500 | 1,547 | +64 | +4.3% | 46,700 |
| 2016/01/12 | 1,548 | 1,548 | 1,455 | 1,483 | -65 | -4.2% | 122,500 |
| 2016/01/08 | 1,555 | 1,566 | 1,531 | 1,548 | -22 | -1.4% | 49,000 |
| 2016/01/07 | 1,563 | 1,589 | 1,563 | 1,570 | -5 | -0.3% | 63,600 |
| 2016/01/06 | 1,587 | 1,602 | 1,572 | 1,575 | -12 | -0.8% | 56,600 |
| 2016/01/05 | 1,585 | 1,596 | 1,575 | 1,587 | -10 | -0.6% | 52,900 |
| 2016/01/04 | 1,595 | 1,615 | 1,590 | 1,597 | -5 | -0.3% | 87,400 |
| 2015/12/30 | 1,570 | 1,609 | 1,565 | 1,602 | +40 | +2.6% | 100,800 |
| 2015/12/29 | 1,540 | 1,570 | 1,525 | 1,562 | +29 | +1.9% | 53,600 |
| 2015/12/28 | 1,508 | 1,533 | 1,495 | 1,533 | +85 | +5.9% | 65,100 |
| 2015/12/25 | 1,465 | 1,469 | 1,443 | 1,448 | -25 | -1.7% | 173,000 |
| 2015/12/24 | 1,520 | 1,521 | 1,470 | 1,473 | -41 | -2.7% | 123,500 |
| 2015/12/22 | 1,516 | 1,522 | 1,502 | 1,514 | -5 | -0.3% | 82,200 |
| 2015/12/21 | 1,550 | 1,555 | 1,510 | 1,519 | -40 | -2.6% | 94,800 |
| 2015/12/18 | 1,565 | 1,568 | 1,547 | 1,559 | -10 | -0.6% | 74,300 |
| 2015/12/17 | 1,565 | 1,571 | 1,545 | 1,569 | +27 | +1.8% | 44,800 |
| 2015/12/16 | 1,552 | 1,555 | 1,526 | 1,542 | +12 | +0.8% | 60,300 |
| 2015/12/15 | 1,521 | 1,568 | 1,521 | 1,530 | +11 | +0.7% | 68,200 |
| 2015/12/14 | 1,520 | 1,538 | 1,500 | 1,519 | -41 | -2.6% | 125,100 |
| 2015/12/11 | 1,582 | 1,587 | 1,560 | 1,560 | -30 | -1.9% | 97,000 |
| 2015/12/10 | 1,620 | 1,622 | 1,581 | 1,590 | -32 | -2% | 100,600 |
| 2015/12/09 | 1,626 | 1,633 | 1,621 | 1,622 | -4 | -0.2% | 41,600 |
| 2015/12/08 | 1,625 | 1,637 | 1,620 | 1,626 | ±0 | ±0% | 47,000 |
| 2015/12/07 | 1,649 | 1,649 | 1,621 | 1,626 | +3 | +0.2% | 61,700 |
| 2015/12/04 | 1,644 | 1,648 | 1,623 | 1,623 | -39 | -2.3% | 91,400 |
| 2015/12/03 | 1,681 | 1,683 | 1,651 | 1,662 | -24 | -1.4% | 66,500 |
| 2015/12/02 | 1,700 | 1,707 | 1,685 | 1,686 | -14 | -0.8% | 54,500 |
| 2015/12/01 | 1,683 | 1,704 | 1,680 | 1,700 | +21 | +1.3% | 67,700 |
| 2015/11/30 | 1,702 | 1,704 | 1,675 | 1,679 | -11 | -0.7% | 43,600 |
| 2015/11/27 | 1,681 | 1,702 | 1,672 | 1,690 | +14 | +0.8% | 89,600 |
| 2015/11/26 | 1,673 | 1,680 | 1,653 | 1,676 | +8 | +0.5% | 40,000 |
| 2015/11/25 | 1,647 | 1,673 | 1,647 | 1,668 | +32 | +2% | 70,100 |
| 2015/11/24 | 1,620 | 1,642 | 1,620 | 1,636 | +21 | +1.3% | 82,700 |
| 2015/11/20 | 1,624 | 1,624 | 1,610 | 1,615 | -5 | -0.3% | 52,500 |
| 2015/11/19 | 1,633 | 1,633 | 1,613 | 1,620 | -4 | -0.2% | 51,400 |
| 2015/11/18 | 1,621 | 1,625 | 1,616 | 1,624 | +4 | +0.2% | 34,600 |
| 2015/11/17 | 1,620 | 1,633 | 1,620 | 1,620 | -1 | -0.1% | 47,100 |
| 2015/11/16 | 1,622 | 1,635 | 1,620 | 1,621 | -26 | -1.6% | 80,800 |
| 2015/11/13 | 1,666 | 1,670 | 1,644 | 1,647 | -19 | -1.1% | 62,300 |
| 2015/11/12 | 1,653 | 1,673 | 1,653 | 1,666 | +22 | +1.3% | 51,600 |
| 2015/11/11 | 1,687 | 1,786 | 1,643 | 1,644 | -26 | -1.6% | 238,200 |
| 2015/11/10 | 1,670 | 1,675 | 1,655 | 1,670 | -5 | -0.3% | 61,900 |
| 2015/11/09 | 1,652 | 1,681 | 1,652 | 1,675 | +33 | +2% | 53,600 |
| 2015/11/06 | 1,665 | 1,675 | 1,637 | 1,642 | -45 | -2.7% | 74,400 |
| 2015/11/05 | 1,680 | 1,687 | 1,661 | 1,687 | +8 | +0.5% | 24,300 |
2251～
2300
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
