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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,697 | 1,702 | 1,687 | 1,688 | -9 | -0.5% | 23,100 |
| 2015/06/08 | 1,690 | 1,700 | 1,681 | 1,697 | +8 | +0.5% | 30,300 |
| 2015/06/05 | 1,685 | 1,705 | 1,684 | 1,689 | -1 | -0.1% | 34,700 |
| 2015/06/04 | 1,696 | 1,719 | 1,683 | 1,690 | -15 | -0.9% | 39,200 |
| 2015/06/03 | 1,725 | 1,725 | 1,697 | 1,705 | -3 | -0.2% | 35,400 |
| 2015/06/02 | 1,738 | 1,739 | 1,708 | 1,708 | -15 | -0.9% | 53,400 |
| 2015/06/01 | 1,680 | 1,745 | 1,680 | 1,723 | +46 | +2.7% | 90,900 |
| 2015/05/29 | 1,670 | 1,679 | 1,650 | 1,677 | +22 | +1.3% | 65,700 |
| 2015/05/28 | 1,639 | 1,655 | 1,630 | 1,655 | +26 | +1.6% | 52,700 |
| 2015/05/27 | 1,602 | 1,639 | 1,602 | 1,629 | +13 | +0.8% | 38,600 |
| 2015/05/26 | 1,605 | 1,617 | 1,599 | 1,616 | +11 | +0.7% | 34,000 |
| 2015/05/25 | 1,620 | 1,628 | 1,604 | 1,605 | +3 | +0.2% | 25,400 |
| 2015/05/22 | 1,620 | 1,621 | 1,600 | 1,602 | -20 | -1.2% | 37,600 |
| 2015/05/21 | 1,634 | 1,644 | 1,622 | 1,622 | -23 | -1.4% | 26,600 |
| 2015/05/20 | 1,637 | 1,647 | 1,632 | 1,645 | +15 | +0.9% | 41,000 |
| 2015/05/19 | 1,630 | 1,651 | 1,620 | 1,630 | +7 | +0.4% | 45,700 |
| 2015/05/18 | 1,630 | 1,640 | 1,612 | 1,623 | -5 | -0.3% | 23,500 |
| 2015/05/15 | 1,600 | 1,633 | 1,600 | 1,628 | +23 | +1.4% | 31,200 |
| 2015/05/14 | 1,570 | 1,609 | 1,570 | 1,605 | +30 | +1.9% | 57,600 |
| 2015/05/13 | 1,615 | 1,616 | 1,558 | 1,575 | -36 | -2.2% | 57,200 |
| 2015/05/12 | 1,609 | 1,630 | 1,589 | 1,611 | -31 | -1.9% | 84,000 |
| 2015/05/11 | 1,672 | 1,685 | 1,631 | 1,642 | -49 | -2.9% | 74,000 |
| 2015/05/08 | 1,700 | 1,700 | 1,673 | 1,691 | -18 | -1.1% | 24,600 |
| 2015/05/07 | 1,660 | 1,713 | 1,660 | 1,709 | +44 | +2.6% | 54,200 |
| 2015/05/01 | 1,667 | 1,699 | 1,660 | 1,665 | -2 | -0.1% | 63,500 |
| 2015/04/30 | 1,682 | 1,695 | 1,661 | 1,667 | -16 | -1% | 51,800 |
| 2015/04/28 | 1,700 | 1,700 | 1,670 | 1,683 | -30 | -1.8% | 52,000 |
| 2015/04/27 | 1,699 | 1,758 | 1,692 | 1,713 | +44 | +2.6% | 131,900 |
| 2015/04/24 | 1,651 | 1,683 | 1,651 | 1,669 | +5 | +0.3% | 44,800 |
| 2015/04/23 | 1,668 | 1,668 | 1,630 | 1,664 | +15 | +0.9% | 66,200 |
| 2015/04/22 | 1,663 | 1,676 | 1,633 | 1,649 | -14 | -0.8% | 62,800 |
| 2015/04/21 | 1,711 | 1,739 | 1,630 | 1,663 | -30 | -1.8% | 119,800 |
| 2015/04/20 | 1,750 | 1,766 | 1,684 | 1,693 | +3 | +0.2% | 169,500 |
| 2015/04/17 | 1,680 | 1,747 | 1,665 | 1,690 | +1 | +0.1% | 111,700 |
| 2015/04/16 | 1,730 | 1,737 | 1,652 | 1,689 | -36 | -2.1% | 89,400 |
| 2015/04/15 | 1,630 | 1,744 | 1,611 | 1,725 | +98 | +6% | 178,100 |
| 2015/04/14 | 1,658 | 1,670 | 1,596 | 1,627 | -2 | -0.1% | 155,700 |
| 2015/04/13 | 1,550 | 1,630 | 1,532 | 1,629 | +147 | +9.9% | 288,500 |
| 2015/04/10 | 1,442 | 1,496 | 1,442 | 1,482 | +51 | +3.6% | 110,700 |
| 2015/04/09 | 1,430 | 1,448 | 1,410 | 1,431 | +4 | +0.3% | 44,000 |
| 2015/04/08 | 1,461 | 1,461 | 1,405 | 1,427 | -34 | -2.3% | 59,800 |
| 2015/04/07 | 1,494 | 1,495 | 1,432 | 1,461 | -29 | -1.9% | 69,700 |
| 2015/04/06 | 1,478 | 1,494 | 1,468 | 1,490 | +7 | +0.5% | 76,300 |
| 2015/04/03 | 1,451 | 1,488 | 1,420 | 1,483 | +19 | +1.3% | 152,100 |
| 2015/04/02 | 1,423 | 1,475 | 1,419 | 1,464 | +59 | +4.2% | 190,700 |
| 2015/04/01 | 1,376 | 1,426 | 1,374 | 1,405 | +37 | +2.7% | 192,300 |
| 2015/03/31 | 1,317 | 1,374 | 1,314 | 1,368 | +62 | +4.7% | 190,000 |
| 2015/03/30 | 1,271 | 1,310 | 1,271 | 1,306 | +29 | +2.3% | 96,700 |
| 2015/03/27 | 1,260 | 1,299 | 1,237 | 1,277 | +76 | +6.3% | 226,400 |
| 2015/03/26 | 1,248 | 1,248 | 1,198 | 1,201 | -56 | -4.5% | 210,200 |
2401～
2450
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
