すかいらーく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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,327 | 2,339 | 2,314.5 | 2,320 | -4.5 | -0.2% | 972,600 |
| 2024/09/19 | 2,328.5 | 2,344.5 | 2,314 | 2,324.5 | -4 | -0.2% | 911,900 |
| 2024/09/18 | 2,325 | 2,329.5 | 2,308 | 2,328.5 | -11.5 | -0.5% | 786,600 |
| 2024/09/17 | 2,292 | 2,340 | 2,271 | 2,340 | +49.5 | +2.2% | 1,185,000 |
| 2024/09/13 | 2,299.5 | 2,319 | 2,283 | 2,290.5 | -36 | -1.5% | 822,700 |
| 2024/09/12 | 2,290 | 2,326.5 | 2,273 | 2,326.5 | +60 | +2.6% | 986,500 |
| 2024/09/11 | 2,355.5 | 2,356.5 | 2,244.5 | 2,266.5 | -98 | -4.1% | 1,263,100 |
| 2024/09/10 | 2,318 | 2,369.5 | 2,305 | 2,364.5 | +51.5 | +2.2% | 1,565,900 |
| 2024/09/09 | 2,300 | 2,322 | 2,260.5 | 2,313 | +24 | +1% | 1,859,500 |
| 2024/09/06 | 2,277 | 2,313 | 2,268 | 2,289 | +19.5 | +0.9% | 1,405,000 |
| 2024/09/05 | 2,250 | 2,287.5 | 2,249 | 2,269.5 | +25 | +1.1% | 1,491,100 |
| 2024/09/04 | 2,218.5 | 2,249 | 2,213 | 2,244.5 | -5.5 | -0.2% | 817,500 |
| 2024/09/03 | 2,225.5 | 2,250 | 2,225 | 2,250 | +19.5 | +0.9% | 619,400 |
| 2024/09/02 | 2,235 | 2,241.5 | 2,211 | 2,230.5 | -2 | -0.1% | 616,600 |
| 2024/08/30 | 2,215 | 2,235.5 | 2,190.5 | 2,232.5 | +4 | +0.2% | 1,004,200 |
| 2024/08/29 | 2,251 | 2,253 | 2,221 | 2,228.5 | -43 | -1.9% | 769,000 |
| 2024/08/28 | 2,268 | 2,278 | 2,253 | 2,271.5 | +4.5 | +0.2% | 981,000 |
| 2024/08/27 | 2,255 | 2,268 | 2,247.5 | 2,267 | -1 | ±0% | 777,000 |
| 2024/08/26 | 2,235 | 2,268 | 2,233.5 | 2,268 | +32 | +1.4% | 1,569,200 |
| 2024/08/23 | 2,221.5 | 2,239 | 2,219 | 2,236 | +16 | +0.7% | 1,219,000 |
| 2024/08/22 | 2,180 | 2,220 | 2,179 | 2,220 | +56.5 | +2.6% | 1,716,700 |
| 2024/08/21 | 2,163.5 | 2,174 | 2,150.5 | 2,163.5 | -6 | -0.3% | 779,100 |
| 2024/08/20 | 2,092 | 2,172.5 | 2,090.5 | 2,169.5 | +72.5 | +3.5% | 1,817,800 |
| 2024/08/19 | 2,075 | 2,098.5 | 2,066.5 | 2,097 | -3 | -0.1% | 1,414,600 |
| 2024/08/16 | 2,137 | 2,144.5 | 2,081.5 | 2,100 | -28.5 | -1.3% | 2,578,000 |
| 2024/08/15 | 2,160 | 2,181.5 | 2,112 | 2,128.5 | +135.5 | +6.8% | 5,268,200 |
| 2024/08/14 | 1,987.5 | 2,005 | 1,978 | 1,993 | +5.5 | +0.3% | 1,334,000 |
| 2024/08/13 | 1,985 | 1,987.5 | 1,939 | 1,987.5 | -4.5 | -0.2% | 1,313,900 |
| 2024/08/09 | 1,995 | 2,018.5 | 1,973.5 | 1,992 | +3.5 | +0.2% | 1,033,200 |
| 2024/08/08 | 1,980 | 2,014.5 | 1,971 | 1,988.5 | +1 | +0.1% | 726,400 |
| 2024/08/07 | 1,984.5 | 2,038 | 1,975.5 | 1,987.5 | -10 | -0.5% | 1,293,700 |
| 2024/08/06 | 1,945 | 1,999.5 | 1,940 | 1,997.5 | +161 | +8.8% | 1,973,300 |
| 2024/08/05 | 1,872.5 | 1,934 | 1,811 | 1,836.5 | -107 | -5.5% | 2,397,400 |
| 2024/08/02 | 2,001 | 2,004.5 | 1,940 | 1,943.5 | -82 | -4% | 2,246,300 |
| 2024/08/01 | 2,064 | 2,064 | 2,018.5 | 2,025.5 | -38.5 | -1.9% | 1,042,300 |
| 2024/07/31 | 2,037 | 2,069.5 | 2,024 | 2,064 | +28 | +1.4% | 737,500 |
| 2024/07/30 | 2,052 | 2,053 | 2,029.5 | 2,036 | -13.5 | -0.7% | 586,800 |
| 2024/07/29 | 2,021 | 2,053 | 2,012.5 | 2,049.5 | +37 | +1.8% | 696,500 |
| 2024/07/26 | 2,039 | 2,040 | 2,001 | 2,012.5 | -16.5 | -0.8% | 887,600 |
| 2024/07/25 | 2,009.5 | 2,052 | 2,001 | 2,029 | +4 | +0.2% | 1,249,800 |
| 2024/07/24 | 2,046 | 2,055.5 | 2,025 | 2,025 | -21 | -1% | 1,008,300 |
| 2024/07/23 | 2,046 | 2,059.5 | 2,043 | 2,046 | -2 | -0.1% | 700,300 |
| 2024/07/22 | 2,061 | 2,061.5 | 2,043 | 2,048 | -18.5 | -0.9% | 940,200 |
| 2024/07/19 | 2,093 | 2,094 | 2,057 | 2,066.5 | -26.5 | -1.3% | 1,069,000 |
| 2024/07/18 | 2,097.5 | 2,113 | 2,093 | 2,093 | -8.5 | -0.4% | 998,800 |
| 2024/07/17 | 2,105.5 | 2,112.5 | 2,094.5 | 2,101.5 | -4 | -0.2% | 1,055,500 |
| 2024/07/16 | 2,134 | 2,139 | 2,105 | 2,105.5 | -28 | -1.3% | 968,700 |
| 2024/07/12 | 2,120 | 2,153 | 2,109 | 2,133.5 | +11.5 | +0.5% | 1,238,400 |
| 2024/07/11 | 2,119.5 | 2,145 | 2,114.5 | 2,122 | +25 | +1.2% | 1,322,600 |
| 2024/07/10 | 2,110 | 2,118.5 | 2,082 | 2,097 | -12.5 | -0.6% | 1,303,700 |
1～
50
件表示中 / 2432件
類似銘柄と比較する
現在ご覧いただいている「すかいＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| すかいＨＤ | 232,000円 | +11.3% | +141.6% | 0.75% | 40.60倍 | 3.15倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| コスモス薬品 | 733,600円 | +7.5% | +0.3% | 0.89% | 23.73倍 | 2.51倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| しまむら | 779,000円 | +3.9% | +1.7% | 2.44% | 14.25倍 | 1.21倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| 丸井Ｇ | 246,900円 | +8.1% | +5.7% | 4.29% | 17.40倍 | 1.82倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| サンドラッグ | 412,700円 | +6.8% | +8.6% | 3.15% | 15.85倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
市場注目の銘柄
チャート関連のコラム
