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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,278 | 1,290 | 1,270 | 1,274 | -7 | -0.5% | 121,300 |
| 2024/09/03 | 1,283 | 1,293 | 1,281 | 1,281 | +1 | +0.1% | 77,200 |
| 2024/09/02 | 1,313 | 1,313 | 1,280 | 1,280 | -38 | -2.9% | 150,700 |
| 2024/08/30 | 1,324 | 1,326 | 1,315 | 1,318 | -8 | -0.6% | 52,000 |
| 2024/08/29 | 1,306 | 1,328 | 1,306 | 1,326 | +20 | +1.5% | 76,100 |
| 2024/08/28 | 1,305 | 1,312 | 1,301 | 1,306 | -9 | -0.7% | 61,300 |
| 2024/08/27 | 1,309 | 1,325 | 1,309 | 1,315 | +1 | +0.1% | 56,000 |
| 2024/08/26 | 1,275 | 1,314 | 1,275 | 1,314 | +42 | +3.3% | 136,100 |
| 2024/08/23 | 1,278 | 1,282 | 1,266 | 1,272 | -6 | -0.5% | 56,000 |
| 2024/08/22 | 1,270 | 1,281 | 1,265 | 1,278 | +17 | +1.3% | 52,500 |
| 2024/08/21 | 1,266 | 1,277 | 1,261 | 1,261 | -24 | -1.9% | 78,900 |
| 2024/08/20 | 1,264 | 1,288 | 1,254 | 1,285 | +21 | +1.7% | 75,100 |
| 2024/08/19 | 1,274 | 1,284 | 1,256 | 1,264 | -17 | -1.3% | 144,900 |
| 2024/08/16 | 1,280 | 1,286 | 1,264 | 1,281 | +12 | +0.9% | 66,300 |
| 2024/08/15 | 1,269 | 1,282 | 1,262 | 1,269 | -4 | -0.3% | 70,400 |
| 2024/08/14 | 1,244 | 1,274 | 1,244 | 1,273 | +34 | +2.7% | 79,100 |
| 2024/08/13 | 1,243 | 1,248 | 1,228 | 1,239 | -4 | -0.3% | 66,700 |
| 2024/08/09 | 1,265 | 1,265 | 1,230 | 1,243 | +8 | +0.6% | 103,800 |
| 2024/08/08 | 1,215 | 1,250 | 1,211 | 1,235 | +13 | +1.1% | 88,600 |
| 2024/08/07 | 1,205 | 1,242 | 1,200 | 1,222 | +8 | +0.7% | 83,800 |
| 2024/08/06 | 1,226 | 1,226 | 1,193 | 1,214 | +76 | +6.7% | 160,600 |
| 2024/08/05 | 1,190 | 1,223 | 1,133 | 1,138 | -72 | -6% | 240,700 |
| 2024/08/02 | 1,222 | 1,246 | 1,207 | 1,210 | -39 | -3.1% | 185,500 |
| 2024/08/01 | 1,278 | 1,278 | 1,245 | 1,249 | -34 | -2.7% | 102,700 |
| 2024/07/31 | 1,273 | 1,283 | 1,261 | 1,283 | +18 | +1.4% | 57,400 |
| 2024/07/30 | 1,275 | 1,275 | 1,251 | 1,265 | -13 | -1% | 107,500 |
| 2024/07/29 | 1,275 | 1,284 | 1,261 | 1,278 | +12 | +0.9% | 75,400 |
| 2024/07/26 | 1,280 | 1,281 | 1,260 | 1,266 | -15 | -1.2% | 64,700 |
| 2024/07/25 | 1,266 | 1,290 | 1,262 | 1,281 | +7 | +0.5% | 89,500 |
| 2024/07/24 | 1,280 | 1,280 | 1,269 | 1,274 | -10 | -0.8% | 69,000 |
| 2024/07/23 | 1,276 | 1,290 | 1,276 | 1,284 | +1 | +0.1% | 38,500 |
| 2024/07/22 | 1,275 | 1,288 | 1,265 | 1,283 | +13 | +1% | 64,000 |
| 2024/07/19 | 1,272 | 1,272 | 1,258 | 1,270 | +8 | +0.6% | 109,900 |
| 2024/07/18 | 1,273 | 1,288 | 1,262 | 1,262 | -11 | -0.9% | 196,900 |
| 2024/07/17 | 1,282 | 1,282 | 1,267 | 1,273 | -13 | -1% | 260,200 |
| 2024/07/16 | 1,333 | 1,333 | 1,286 | 1,286 | -48 | -3.6% | 294,500 |
| 2024/07/12 | 1,320 | 1,355 | 1,320 | 1,334 | +4 | +0.3% | 182,100 |
| 2024/07/11 | 1,318 | 1,337 | 1,312 | 1,330 | +19 | +1.4% | 122,700 |
| 2024/07/10 | 1,321 | 1,331 | 1,303 | 1,311 | -4 | -0.3% | 124,800 |
| 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 |
151～
200
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
