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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,157 | 2,173 | 2,152 | 2,158 | +5 | +0.2% | 60,500 |
| 2024/06/25 | 2,153 | 2,168 | 2,148 | 2,153 | +16 | +0.7% | 57,200 |
| 2024/06/24 | 2,145 | 2,146 | 2,121 | 2,137 | +2 | +0.1% | 78,800 |
| 2024/06/21 | 2,134 | 2,147 | 2,131 | 2,135 | +4 | +0.2% | 125,400 |
| 2024/06/20 | 2,140 | 2,150 | 2,128 | 2,131 | +1 | ±0% | 75,600 |
| 2024/06/19 | 2,133 | 2,135 | 2,120 | 2,130 | +10 | +0.5% | 45,800 |
| 2024/06/18 | 2,101 | 2,126 | 2,101 | 2,120 | +26 | +1.2% | 51,700 |
| 2024/06/17 | 2,115 | 2,115 | 2,088 | 2,094 | -19 | -0.9% | 44,400 |
| 2024/06/14 | 2,060 | 2,114 | 2,060 | 2,113 | +43 | +2.1% | 75,700 |
| 2024/06/13 | 2,094 | 2,094 | 2,070 | 2,070 | -19 | -0.9% | 31,400 |
| 2024/06/12 | 2,091 | 2,095 | 2,083 | 2,089 | -3 | -0.1% | 19,700 |
| 2024/06/11 | 2,097 | 2,115 | 2,092 | 2,092 | -2 | -0.1% | 63,600 |
| 2024/06/10 | 2,092 | 2,095 | 2,083 | 2,094 | +3 | +0.1% | 26,400 |
| 2024/06/07 | 2,076 | 2,091 | 2,070 | 2,091 | +2 | +0.1% | 30,500 |
| 2024/06/06 | 2,097 | 2,097 | 2,076 | 2,089 | -4 | -0.2% | 33,000 |
| 2024/06/05 | 2,087 | 2,096 | 2,078 | 2,093 | +2 | +0.1% | 34,200 |
| 2024/06/04 | 2,061 | 2,092 | 2,059 | 2,091 | +26 | +1.3% | 48,100 |
| 2024/06/03 | 2,070 | 2,073 | 2,054 | 2,065 | +11 | +0.5% | 42,300 |
| 2024/05/31 | 2,055 | 2,065 | 2,037 | 2,054 | +17 | +0.8% | 47,900 |
| 2024/05/30 | 2,007 | 2,050 | 2,003 | 2,037 | +17 | +0.8% | 39,900 |
| 2024/05/29 | 2,046 | 2,047 | 2,017 | 2,020 | -21 | -1% | 32,800 |
| 2024/05/28 | 2,067 | 2,075 | 2,041 | 2,041 | -30 | -1.4% | 38,000 |
| 2024/05/27 | 2,075 | 2,084 | 2,064 | 2,071 | +9 | +0.4% | 43,900 |
| 2024/05/24 | 2,028 | 2,077 | 2,022 | 2,062 | +10 | +0.5% | 26,200 |
| 2024/05/23 | 2,071 | 2,075 | 2,052 | 2,052 | -16 | -0.8% | 33,000 |
| 2024/05/22 | 2,070 | 2,085 | 2,064 | 2,068 | ±0 | ±0% | 27,500 |
| 2024/05/21 | 2,080 | 2,087 | 2,068 | 2,068 | -2 | -0.1% | 20,700 |
| 2024/05/20 | 2,085 | 2,091 | 2,068 | 2,070 | -15 | -0.7% | 40,300 |
| 2024/05/17 | 2,060 | 2,090 | 2,060 | 2,085 | +24 | +1.2% | 41,500 |
| 2024/05/16 | 2,053 | 2,068 | 2,046 | 2,061 | +7 | +0.3% | 31,700 |
| 2024/05/15 | 2,063 | 2,067 | 2,044 | 2,054 | -8 | -0.4% | 33,800 |
| 2024/05/14 | 2,068 | 2,075 | 2,062 | 2,062 | -7 | -0.3% | 22,100 |
| 2024/05/13 | 2,070 | 2,083 | 2,063 | 2,069 | +8 | +0.4% | 31,600 |
| 2024/05/10 | 2,083 | 2,083 | 2,056 | 2,061 | -17 | -0.8% | 21,600 |
| 2024/05/09 | 2,073 | 2,085 | 2,055 | 2,078 | +16 | +0.8% | 30,800 |
| 2024/05/08 | 2,065 | 2,082 | 2,062 | 2,062 | -4 | -0.2% | 36,300 |
| 2024/05/07 | 2,071 | 2,079 | 2,060 | 2,066 | +11 | +0.5% | 50,200 |
| 2024/05/02 | 2,071 | 2,079 | 2,038 | 2,055 | -15 | -0.7% | 32,800 |
| 2024/05/01 | 2,054 | 2,071 | 2,052 | 2,070 | +15 | +0.7% | 37,900 |
| 2024/04/30 | 2,035 | 2,057 | 2,023 | 2,055 | +29 | +1.4% | 50,700 |
| 2024/04/26 | 2,024 | 2,030 | 2,002 | 2,026 | +12 | +0.6% | 43,700 |
| 2024/04/25 | 2,018 | 2,029 | 2,008 | 2,014 | ±0 | ±0% | 41,900 |
| 2024/04/24 | 2,013 | 2,017 | 2,005 | 2,014 | +4 | +0.2% | 30,100 |
| 2024/04/23 | 1,995 | 2,010 | 1,990 | 2,010 | +18 | +0.9% | 26,800 |
| 2024/04/22 | 1,963 | 1,993 | 1,963 | 1,992 | +54 | +2.8% | 50,700 |
| 2024/04/19 | 1,965 | 1,965 | 1,917 | 1,938 | -25 | -1.3% | 44,600 |
| 2024/04/18 | 1,941 | 1,975 | 1,941 | 1,963 | +38 | +2% | 35,300 |
| 2024/04/17 | 1,972 | 1,974 | 1,925 | 1,925 | -47 | -2.4% | 41,300 |
| 2024/04/16 | 1,974 | 2,006 | 1,954 | 1,972 | -11 | -0.6% | 65,900 |
| 2024/04/15 | 1,967 | 2,012 | 1,967 | 1,983 | +66 | +3.4% | 156,300 |
251～
300
件表示中 / 2578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 | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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 |
| サガミＨＤ | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10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 | 163,100円 | +10.0% | +12.6% | 2.63% | 13.31倍 | 2.16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 | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28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 |
市場注目の銘柄
チャート関連のコラム
