ＳＲＳ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 885 | 904 | 884 | 898 | +22 | +2.5% | 134,700 |
| 2023/02/03 | 881 | 882 | 874 | 876 | -6 | -0.7% | 87,500 |
| 2023/02/02 | 887 | 890 | 882 | 882 | -7 | -0.8% | 82,000 |
| 2023/02/01 | 888 | 895 | 887 | 889 | -1 | -0.1% | 92,400 |
| 2023/01/31 | 896 | 899 | 888 | 890 | -2 | -0.2% | 137,300 |
| 2023/01/30 | 890 | 897 | 889 | 892 | +5 | +0.6% | 113,900 |
| 2023/01/27 | 887 | 891 | 886 | 887 | -1 | -0.1% | 73,300 |
| 2023/01/26 | 888 | 892 | 887 | 888 | -1 | -0.1% | 37,400 |
| 2023/01/25 | 890 | 891 | 884 | 889 | -1 | -0.1% | 66,300 |
| 2023/01/24 | 893 | 894 | 889 | 890 | ±0 | ±0% | 64,700 |
| 2023/01/23 | 889 | 893 | 887 | 890 | +2 | +0.2% | 45,200 |
| 2023/01/20 | 889 | 892 | 888 | 888 | -1 | -0.1% | 47,200 |
| 2023/01/19 | 890 | 892 | 885 | 889 | -1 | -0.1% | 34,700 |
| 2023/01/18 | 890 | 894 | 885 | 890 | -4 | -0.4% | 61,300 |
| 2023/01/17 | 881 | 894 | 880 | 894 | +10 | +1.1% | 84,000 |
| 2023/01/16 | 878 | 888 | 878 | 884 | +8 | +0.9% | 80,400 |
| 2023/01/13 | 881 | 883 | 872 | 876 | -9 | -1% | 274,100 |
| 2023/01/12 | 880 | 885 | 879 | 885 | +3 | +0.3% | 61,000 |
| 2023/01/11 | 880 | 886 | 879 | 882 | +8 | +0.9% | 75,200 |
| 2023/01/10 | 872 | 881 | 872 | 874 | +3 | +0.3% | 80,300 |
| 2023/01/06 | 865 | 874 | 865 | 871 | +1 | +0.1% | 107,400 |
| 2023/01/05 | 869 | 872 | 865 | 870 | +1 | +0.1% | 63,100 |
| 2023/01/04 | 870 | 873 | 866 | 869 | -3 | -0.3% | 91,500 |
| 2022/12/30 | 878 | 879 | 872 | 872 | -6 | -0.7% | 362,800 |
| 2022/12/29 | 875 | 882 | 871 | 878 | +1 | +0.1% | 89,700 |
| 2022/12/28 | 866 | 877 | 864 | 877 | +8 | +0.9% | 101,400 |
| 2022/12/27 | 862 | 869 | 862 | 869 | +10 | +1.2% | 82,900 |
| 2022/12/26 | 859 | 862 | 858 | 859 | ±0 | ±0% | 107,200 |
| 2022/12/23 | 864 | 865 | 858 | 859 | -3 | -0.3% | 367,900 |
| 2022/12/22 | 852 | 862 | 852 | 862 | +8 | +0.9% | 91,900 |
| 2022/12/21 | 860 | 862 | 854 | 854 | -7 | -0.8% | 99,000 |
| 2022/12/20 | 862 | 866 | 851 | 861 | -1 | -0.1% | 124,400 |
| 2022/12/19 | 853 | 862 | 853 | 862 | +9 | +1.1% | 90,900 |
| 2022/12/16 | 859 | 861 | 853 | 853 | -9 | -1% | 230,500 |
| 2022/12/15 | 856 | 865 | 856 | 862 | +6 | +0.7% | 89,400 |
| 2022/12/14 | 858 | 861 | 854 | 856 | -2 | -0.2% | 101,700 |
| 2022/12/13 | 864 | 865 | 858 | 858 | ±0 | ±0% | 88,500 |
| 2022/12/12 | 858 | 863 | 854 | 858 | +1 | +0.1% | 62,400 |
| 2022/12/09 | 855 | 860 | 853 | 857 | +3 | +0.4% | 69,800 |
| 2022/12/08 | 850 | 854 | 844 | 854 | +5 | +0.6% | 63,000 |
| 2022/12/07 | 839 | 850 | 837 | 849 | +10 | +1.2% | 55,900 |
| 2022/12/06 | 836 | 842 | 836 | 839 | ±0 | ±0% | 63,900 |
| 2022/12/05 | 836 | 842 | 834 | 839 | -3 | -0.4% | 115,100 |
| 2022/12/02 | 842 | 844 | 834 | 842 | -1 | -0.1% | 141,600 |
| 2022/12/01 | 848 | 852 | 843 | 843 | -4 | -0.5% | 78,600 |
| 2022/11/30 | 856 | 857 | 847 | 847 | -14 | -1.6% | 92,500 |
| 2022/11/29 | 869 | 869 | 858 | 861 | -8 | -0.9% | 79,500 |
| 2022/11/28 | 874 | 874 | 865 | 869 | -2 | -0.2% | 56,000 |
| 2022/11/25 | 868 | 872 | 865 | 871 | +6 | +0.7% | 56,500 |
| 2022/11/24 | 862 | 868 | 862 | 865 | +5 | +0.6% | 68,500 |
451～
500
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＳＨＤ | 114,700円 | +6.3% | +6.4% | 0.65% | 31.63倍 | 2.92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 |
| 松 屋 | 89,700円 | +16.4% | +70.2% | 1.11% | 15.87倍 | 1.73倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＲＥＭＩＸ | 41,400円 | +18.1% | -55.1% | 0.00% | 72.76倍 | 2.71倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| アドヴァンＧ | 98,500円 | +8.4% | -90.7% | 4.06% | 26.92倍 | 0.72倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| ホットランド | 218,500円 | +16.3% | +4.4% | 0.46% | 32.04倍 | 4.00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
