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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 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 |
| 2022/11/22 | 857 | 862 | 856 | 860 | +7 | +0.8% | 74,700 |
| 2022/11/21 | 855 | 856 | 851 | 853 | +1 | +0.1% | 36,300 |
| 2022/11/18 | 856 | 858 | 852 | 852 | -3 | -0.4% | 51,700 |
| 2022/11/17 | 846 | 855 | 846 | 855 | +8 | +0.9% | 69,600 |
| 2022/11/16 | 846 | 847 | 839 | 847 | +3 | +0.4% | 71,500 |
| 2022/11/15 | 847 | 849 | 843 | 844 | +4 | +0.5% | 62,900 |
| 2022/11/14 | 840 | 849 | 840 | 840 | +3 | +0.4% | 110,500 |
| 2022/11/11 | 846 | 847 | 834 | 837 | -1 | -0.1% | 112,000 |
| 2022/11/10 | 831 | 838 | 826 | 838 | +5 | +0.6% | 131,900 |
| 2022/11/09 | 840 | 846 | 833 | 833 | -5 | -0.6% | 123,700 |
551～
600
件表示中 / 3684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 | 122,200円 | +6.3% | +6.4% | 0.61% | 33.69倍 | 3.11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 |
| ＳＦＰ | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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 |
| ワタミ | 120,000円 | +7.0% | -10.9% | 0.83% | 13.51倍 | 3.77倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ＪＥＨ | 207,800円 | +14.3% | +20.1% | 4.04% | 12.53倍 | 3.05倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 松 屋 | 92,800円 | +3.9% | -10.4% | 1.29% | 21.41倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
