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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/12 | 1,950 | 1,965 | 1,900 | 1,917 | ±0 | ±0% | 104,100 |
| 2024/04/11 | 1,939 | 1,942 | 1,913 | 1,917 | -17 | -0.9% | 33,900 |
| 2024/04/10 | 1,939 | 1,951 | 1,929 | 1,934 | -2 | -0.1% | 28,900 |
| 2024/04/09 | 1,937 | 1,941 | 1,925 | 1,936 | -1 | -0.1% | 19,800 |
| 2024/04/08 | 1,928 | 1,937 | 1,924 | 1,937 | +17 | +0.9% | 20,100 |
| 2024/04/05 | 1,905 | 1,925 | 1,900 | 1,920 | +12 | +0.6% | 36,300 |
| 2024/04/04 | 1,912 | 1,918 | 1,900 | 1,908 | -4 | -0.2% | 33,200 |
| 2024/04/03 | 1,905 | 1,927 | 1,899 | 1,912 | +4 | +0.2% | 38,100 |
| 2024/04/02 | 1,937 | 1,937 | 1,906 | 1,908 | -31 | -1.6% | 47,100 |
| 2024/04/01 | 1,967 | 1,967 | 1,936 | 1,939 | -14 | -0.7% | 28,300 |
| 2024/03/29 | 1,929 | 1,965 | 1,929 | 1,953 | +33 | +1.7% | 60,100 |
| 2024/03/28 | 1,923 | 1,931 | 1,911 | 1,920 | -7 | -0.4% | 119,300 |
| 2024/03/27 | 1,920 | 1,933 | 1,910 | 1,927 | +20 | +1% | 39,000 |
| 2024/03/26 | 1,912 | 1,916 | 1,894 | 1,907 | -12 | -0.6% | 61,800 |
| 2024/03/25 | 1,927 | 1,933 | 1,913 | 1,919 | -19 | -1% | 56,000 |
| 2024/03/22 | 1,918 | 1,940 | 1,913 | 1,938 | +23 | +1.2% | 62,300 |
| 2024/03/21 | 1,934 | 1,942 | 1,915 | 1,915 | -16 | -0.8% | 40,400 |
| 2024/03/19 | 1,927 | 1,936 | 1,914 | 1,931 | +4 | +0.2% | 25,800 |
| 2024/03/18 | 1,950 | 1,950 | 1,926 | 1,927 | -17 | -0.9% | 31,100 |
| 2024/03/15 | 1,907 | 1,964 | 1,907 | 1,944 | +34 | +1.8% | 71,000 |
| 2024/03/14 | 1,891 | 1,913 | 1,886 | 1,910 | +19 | +1% | 44,100 |
| 2024/03/13 | 1,900 | 1,906 | 1,874 | 1,891 | -9 | -0.5% | 60,400 |
| 2024/03/12 | 1,875 | 1,901 | 1,860 | 1,900 | +25 | +1.3% | 90,900 |
| 2024/03/11 | 1,910 | 1,923 | 1,866 | 1,875 | -51 | -2.6% | 129,300 |
| 2024/03/08 | 1,930 | 1,939 | 1,907 | 1,926 | -22 | -1.1% | 76,900 |
| 2024/03/07 | 1,956 | 1,958 | 1,932 | 1,948 | -8 | -0.4% | 54,400 |
| 2024/03/06 | 1,924 | 1,989 | 1,911 | 1,956 | +21 | +1.1% | 78,900 |
| 2024/03/05 | 1,941 | 1,945 | 1,913 | 1,935 | -15 | -0.8% | 73,900 |
| 2024/03/04 | 1,975 | 1,983 | 1,948 | 1,950 | -27 | -1.4% | 107,200 |
| 2024/03/01 | 1,995 | 1,995 | 1,972 | 1,977 | -23 | -1.2% | 108,900 |
| 2024/02/29 | 2,051 | 2,051 | 1,998 | 2,000 | -55 | -2.7% | 149,300 |
| 2024/02/28 | 2,056 | 2,071 | 2,050 | 2,055 | -38 | -1.8% | 225,300 |
| 2024/02/27 | 2,110 | 2,116 | 2,090 | 2,093 | -17 | -0.8% | 280,500 |
251～
300
件表示中 / 2545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 | 212,100円 | +7.0% | +14.0% | 1.32% | 28.45倍 | 5.54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 | 119,600円 | +12.6% | +10.3% | 0.84% | 30.91倍 | 3.00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 |
| トレファク | 201,000円 | +9.6% | +8.8% | 1.94% | 15.66倍 | 4.52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 |
| ケーユーＨＤ | 108,100円 | -3.1% | -8.2% | 5.37% | 6.02倍 | 0.53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 |
| ホットランドＨ | 208,000円 | +19.2% | +0.2% | 0.63% | 23.28倍 | 3.74倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
市場注目の銘柄
チャート関連のコラム
