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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,319 | 1,329 | 1,308 | 1,315 | +1 | +0.1% | 105,900 |
| 2024/07/08 | 1,327 | 1,327 | 1,307 | 1,314 | -2 | -0.2% | 118,000 |
| 2024/07/05 | 1,316 | 1,333 | 1,315 | 1,316 | +3 | +0.2% | 158,400 |
| 2024/07/04 | 1,320 | 1,320 | 1,306 | 1,313 | -4 | -0.3% | 163,300 |
| 2024/07/03 | 1,334 | 1,337 | 1,314 | 1,317 | -20 | -1.5% | 138,500 |
| 2024/07/02 | 1,342 | 1,344 | 1,330 | 1,337 | -2 | -0.1% | 127,500 |
| 2024/07/01 | 1,358 | 1,360 | 1,332 | 1,339 | -10 | -0.7% | 163,300 |
| 2024/06/28 | 1,378 | 1,378 | 1,345 | 1,349 | -29 | -2.1% | 120,800 |
| 2024/06/27 | 1,364 | 1,378 | 1,339 | 1,378 | +21 | +1.5% | 216,000 |
| 2024/06/26 | 1,355 | 1,362 | 1,348 | 1,357 | +2 | +0.1% | 122,900 |
| 2024/06/25 | 1,328 | 1,355 | 1,328 | 1,355 | +34 | +2.6% | 118,400 |
| 2024/06/24 | 1,305 | 1,323 | 1,298 | 1,321 | +23 | +1.8% | 114,600 |
| 2024/06/21 | 1,315 | 1,319 | 1,297 | 1,298 | -15 | -1.1% | 104,600 |
| 2024/06/20 | 1,285 | 1,313 | 1,284 | 1,313 | +37 | +2.9% | 182,300 |
| 2024/06/19 | 1,282 | 1,282 | 1,269 | 1,276 | -1 | -0.1% | 62,600 |
| 2024/06/18 | 1,285 | 1,291 | 1,273 | 1,277 | +4 | +0.3% | 67,400 |
| 2024/06/17 | 1,285 | 1,285 | 1,238 | 1,273 | -17 | -1.3% | 117,700 |
| 2024/06/14 | 1,250 | 1,290 | 1,250 | 1,290 | +29 | +2.3% | 116,700 |
| 2024/06/13 | 1,280 | 1,290 | 1,258 | 1,261 | -12 | -0.9% | 91,400 |
| 2024/06/12 | 1,251 | 1,273 | 1,245 | 1,273 | +24 | +1.9% | 133,400 |
| 2024/06/11 | 1,240 | 1,256 | 1,239 | 1,249 | +6 | +0.5% | 82,100 |
| 2024/06/10 | 1,230 | 1,248 | 1,219 | 1,243 | +28 | +2.3% | 147,000 |
| 2024/06/07 | 1,200 | 1,215 | 1,195 | 1,215 | +21 | +1.8% | 140,200 |
| 2024/06/06 | 1,208 | 1,208 | 1,189 | 1,194 | -8 | -0.7% | 48,800 |
| 2024/06/05 | 1,194 | 1,209 | 1,191 | 1,202 | -1 | -0.1% | 82,700 |
| 2024/06/04 | 1,183 | 1,209 | 1,183 | 1,203 | +14 | +1.2% | 142,400 |
| 2024/06/03 | 1,186 | 1,189 | 1,183 | 1,189 | +4 | +0.3% | 37,800 |
| 2024/05/31 | 1,190 | 1,191 | 1,183 | 1,185 | -1 | -0.1% | 62,400 |
| 2024/05/30 | 1,160 | 1,189 | 1,160 | 1,186 | +16 | +1.4% | 53,500 |
| 2024/05/29 | 1,182 | 1,197 | 1,167 | 1,170 | -11 | -0.9% | 74,700 |
| 2024/05/28 | 1,190 | 1,196 | 1,181 | 1,181 | -8 | -0.7% | 59,600 |
| 2024/05/27 | 1,179 | 1,189 | 1,175 | 1,189 | +15 | +1.3% | 128,900 |
| 2024/05/24 | 1,155 | 1,174 | 1,149 | 1,174 | +12 | +1% | 45,300 |
| 2024/05/23 | 1,164 | 1,167 | 1,156 | 1,162 | -6 | -0.5% | 54,400 |
| 2024/05/22 | 1,167 | 1,175 | 1,165 | 1,168 | +1 | +0.1% | 57,400 |
| 2024/05/21 | 1,172 | 1,183 | 1,167 | 1,167 | -5 | -0.4% | 48,900 |
| 2024/05/20 | 1,173 | 1,181 | 1,171 | 1,172 | ±0 | ±0% | 85,300 |
| 2024/05/17 | 1,165 | 1,175 | 1,156 | 1,172 | -4 | -0.3% | 79,200 |
| 2024/05/16 | 1,125 | 1,176 | 1,125 | 1,176 | +61 | +5.5% | 209,000 |
| 2024/05/15 | 1,120 | 1,135 | 1,109 | 1,115 | -13 | -1.2% | 91,300 |
| 2024/05/14 | 1,132 | 1,132 | 1,122 | 1,128 | -4 | -0.4% | 55,200 |
| 2024/05/13 | 1,117 | 1,132 | 1,117 | 1,132 | +13 | +1.2% | 52,900 |
| 2024/05/10 | 1,112 | 1,122 | 1,108 | 1,119 | +11 | +1% | 86,100 |
| 2024/05/09 | 1,113 | 1,117 | 1,107 | 1,108 | -8 | -0.7% | 73,300 |
| 2024/05/08 | 1,123 | 1,127 | 1,113 | 1,116 | -9 | -0.8% | 55,500 |
| 2024/05/07 | 1,122 | 1,131 | 1,120 | 1,125 | +2 | +0.2% | 46,900 |
| 2024/05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -14 | -1.2% | 57,700 |
| 2024/05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 40,200 |
| 2024/04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +2 | +0.2% | 62,000 |
| 2024/04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 65,000 |
101～
150
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 | 114,600円 | +6.3% | +6.4% | 0.65% | 31.60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 | 90,000円 | +16.4% | +70.2% | 1.11% | 15.92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 |
| ＲＥＭＩＸ | 38,800円 | +18.1% | -55.1% | 0.00% | 68.19倍 | 2.54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 | 97,600円 | +8.4% | -90.7% | 4.10% | 26.67倍 | 0.71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 | 215,700円 | +16.3% | +4.4% | 0.46% | 31.63倍 | 3.95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
