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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,195 | 1,196 | 1,165 | 1,165 | -11 | -0.9% | 102,600 |
| 2025/02/03 | 1,180 | 1,180 | 1,166 | 1,176 | -11 | -0.9% | 84,800 |
| 2025/01/31 | 1,188 | 1,197 | 1,177 | 1,187 | -7 | -0.6% | 55,500 |
| 2025/01/30 | 1,189 | 1,198 | 1,185 | 1,194 | +10 | +0.8% | 60,100 |
| 2025/01/29 | 1,183 | 1,190 | 1,174 | 1,184 | +2 | +0.2% | 60,700 |
| 2025/01/28 | 1,169 | 1,187 | 1,168 | 1,182 | +13 | +1.1% | 75,800 |
| 2025/01/27 | 1,152 | 1,170 | 1,152 | 1,169 | +17 | +1.5% | 55,600 |
| 2025/01/24 | 1,142 | 1,156 | 1,142 | 1,152 | +10 | +0.9% | 52,500 |
| 2025/01/23 | 1,136 | 1,144 | 1,134 | 1,142 | +1 | +0.1% | 50,100 |
| 2025/01/22 | 1,137 | 1,143 | 1,129 | 1,141 | +11 | +1% | 66,800 |
| 2025/01/21 | 1,132 | 1,134 | 1,129 | 1,130 | ±0 | ±0% | 63,300 |
| 2025/01/20 | 1,130 | 1,138 | 1,126 | 1,130 | ±0 | ±0% | 77,100 |
| 2025/01/17 | 1,137 | 1,145 | 1,128 | 1,130 | -6 | -0.5% | 131,600 |
| 2025/01/16 | 1,146 | 1,152 | 1,136 | 1,136 | -2 | -0.2% | 205,700 |
| 2025/01/15 | 1,137 | 1,151 | 1,137 | 1,138 | +6 | +0.5% | 128,600 |
| 2025/01/14 | 1,142 | 1,142 | 1,129 | 1,132 | -8 | -0.7% | 241,200 |
| 2025/01/10 | 1,144 | 1,145 | 1,136 | 1,140 | ±0 | ±0% | 149,200 |
| 2025/01/09 | 1,150 | 1,156 | 1,140 | 1,140 | -14 | -1.2% | 169,800 |
| 2025/01/08 | 1,170 | 1,177 | 1,154 | 1,154 | -17 | -1.5% | 159,100 |
| 2025/01/07 | 1,179 | 1,184 | 1,170 | 1,171 | -1 | -0.1% | 134,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,168 | 1,172 | -6 | -0.5% | 249,400 |
| 2024/12/30 | 1,190 | 1,196 | 1,174 | 1,178 | -3 | -0.3% | 227,300 |
| 2024/12/27 | 1,170 | 1,185 | 1,166 | 1,181 | +15 | +1.3% | 190,200 |
| 2024/12/26 | 1,167 | 1,171 | 1,158 | 1,166 | +3 | +0.3% | 112,200 |
| 2024/12/25 | 1,164 | 1,164 | 1,152 | 1,163 | -1 | -0.1% | 63,700 |
| 2024/12/24 | 1,165 | 1,169 | 1,159 | 1,164 | -2 | -0.2% | 69,100 |
| 2024/12/23 | 1,173 | 1,173 | 1,164 | 1,166 | +1 | +0.1% | 54,600 |
| 2024/12/20 | 1,179 | 1,184 | 1,165 | 1,165 | -6 | -0.5% | 78,200 |
| 2024/12/19 | 1,164 | 1,176 | 1,163 | 1,171 | -2 | -0.2% | 51,700 |
| 2024/12/18 | 1,171 | 1,179 | 1,165 | 1,173 | +2 | +0.2% | 46,600 |
| 2024/12/17 | 1,174 | 1,177 | 1,170 | 1,171 | -3 | -0.3% | 46,700 |
| 2024/12/16 | 1,175 | 1,178 | 1,167 | 1,174 | +2 | +0.2% | 63,800 |
| 2024/12/13 | 1,163 | 1,179 | 1,163 | 1,172 | +2 | +0.2% | 73,900 |
| 2024/12/12 | 1,176 | 1,178 | 1,168 | 1,170 | +8 | +0.7% | 71,700 |
| 2024/12/11 | 1,158 | 1,169 | 1,158 | 1,162 | +1 | +0.1% | 48,100 |
| 2024/12/10 | 1,164 | 1,164 | 1,154 | 1,161 | +6 | +0.5% | 67,200 |
| 2024/12/09 | 1,150 | 1,167 | 1,150 | 1,155 | +6 | +0.5% | 74,500 |
| 2024/12/06 | 1,150 | 1,157 | 1,146 | 1,149 | +2 | +0.2% | 45,700 |
| 2024/12/05 | 1,156 | 1,156 | 1,138 | 1,147 | +1 | +0.1% | 38,600 |
| 2024/12/04 | 1,141 | 1,150 | 1,136 | 1,146 | +9 | +0.8% | 58,800 |
| 2024/12/03 | 1,135 | 1,145 | 1,131 | 1,137 | +13 | +1.2% | 65,500 |
| 2024/12/02 | 1,135 | 1,135 | 1,124 | 1,124 | -11 | -1% | 44,600 |
| 2024/11/29 | 1,130 | 1,143 | 1,130 | 1,135 | +2 | +0.2% | 45,300 |
| 2024/11/28 | 1,128 | 1,135 | 1,125 | 1,133 | +8 | +0.7% | 52,300 |
| 2024/11/27 | 1,128 | 1,128 | 1,116 | 1,125 | -3 | -0.3% | 71,700 |
| 2024/11/26 | 1,129 | 1,135 | 1,123 | 1,128 | +5 | +0.4% | 40,200 |
| 2024/11/25 | 1,128 | 1,133 | 1,123 | 1,123 | ±0 | ±0% | 72,000 |
| 2024/11/22 | 1,127 | 1,130 | 1,118 | 1,123 | -2 | -0.2% | 51,000 |
| 2024/11/21 | 1,122 | 1,131 | 1,122 | 1,125 | +4 | +0.4% | 48,900 |
| 2024/11/20 | 1,125 | 1,130 | 1,118 | 1,121 | -10 | -0.9% | 90,600 |
51～
100
件表示中 / 3683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 | 120,300円 | +6.3% | +6.4% | 0.62% | 33.17倍 | 3.06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 | 97,200円 | +3.9% | -10.4% | 1.23% | 22.42倍 | 1.82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 |
| ＪＥＨ | 211,800円 | +14.3% | +20.1% | 3.97% | 12.77倍 | 3.11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 |
| ワタミ | 116,200円 | +7.0% | -10.9% | 0.86% | 13.08倍 | 3.65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 |
| インターメスティ | 156,700円 | +10.0% | +12.6% | 2.74% | 12.79倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
