ＳＦＰ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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 1,671 | 1,671 | 1,622 | 1,640 | -28 | -1.7% | 27,100 |
| 2015/10/09 | 1,684 | 1,690 | 1,668 | 1,668 | -16 | -1% | 9,700 |
| 2015/10/08 | 1,716 | 1,720 | 1,677 | 1,684 | -32 | -1.9% | 28,500 |
| 2015/10/07 | 1,708 | 1,720 | 1,694 | 1,716 | +13 | +0.8% | 32,700 |
| 2015/10/06 | 1,691 | 1,708 | 1,682 | 1,703 | +4 | +0.2% | 19,800 |
| 2015/10/05 | 1,700 | 1,715 | 1,677 | 1,699 | +8 | +0.5% | 26,700 |
| 2015/10/02 | 1,671 | 1,698 | 1,670 | 1,691 | +22 | +1.3% | 23,000 |
| 2015/10/01 | 1,661 | 1,688 | 1,637 | 1,669 | +8 | +0.5% | 35,600 |
| 2015/09/30 | 1,650 | 1,691 | 1,650 | 1,661 | +11 | +0.7% | 36,100 |
| 2015/09/29 | 1,650 | 1,653 | 1,619 | 1,650 | -48 | -2.8% | 51,400 |
| 2015/09/28 | 1,638 | 1,699 | 1,621 | 1,698 | +58 | +3.5% | 74,500 |
| 2015/09/25 | 1,640 | 1,648 | 1,620 | 1,640 | ±0 | ±0% | 88,800 |
| 2015/09/24 | 1,660 | 1,660 | 1,632 | 1,640 | +20 | +1.2% | 50,000 |
| 2015/09/18 | 1,610 | 1,645 | 1,603 | 1,620 | +18 | +1.1% | 91,100 |
| 2015/09/17 | 1,590 | 1,617 | 1,576 | 1,602 | +32 | +2% | 50,800 |
| 2015/09/16 | 1,610 | 1,612 | 1,569 | 1,570 | -34 | -2.1% | 42,000 |
| 2015/09/15 | 1,652 | 1,652 | 1,601 | 1,604 | -37 | -2.3% | 34,000 |
| 2015/09/14 | 1,676 | 1,676 | 1,617 | 1,641 | +44 | +2.8% | 68,200 |
| 2015/09/11 | 1,548 | 1,598 | 1,543 | 1,597 | +28 | +1.8% | 67,700 |
| 2015/09/10 | 1,575 | 1,576 | 1,522 | 1,569 | -31 | -1.9% | 91,200 |
| 2015/09/09 | 1,622 | 1,622 | 1,565 | 1,600 | +36 | +2.3% | 97,800 |
| 2015/09/08 | 1,635 | 1,668 | 1,555 | 1,564 | -111 | -6.6% | 106,700 |
| 2015/09/07 | 1,639 | 1,700 | 1,611 | 1,675 | +6 | +0.4% | 53,200 |
| 2015/09/04 | 1,698 | 1,706 | 1,654 | 1,669 | -25 | -1.5% | 56,300 |
| 2015/09/03 | 1,755 | 1,755 | 1,694 | 1,694 | -26 | -1.5% | 19,500 |
| 2015/09/02 | 1,704 | 1,751 | 1,700 | 1,720 | -31 | -1.8% | 62,300 |
| 2015/09/01 | 1,803 | 1,806 | 1,751 | 1,751 | -58 | -3.2% | 46,300 |
| 2015/08/31 | 1,806 | 1,820 | 1,793 | 1,809 | +32 | +1.8% | 44,300 |
| 2015/08/28 | 1,764 | 1,800 | 1,760 | 1,777 | +32 | +1.8% | 86,700 |
| 2015/08/27 | 1,800 | 1,821 | 1,731 | 1,745 | +29 | +1.7% | 91,400 |
| 2015/08/26 | 1,610 | 1,732 | 1,608 | 1,716 | +130 | +8.2% | 89,500 |
| 2015/08/25 | 1,500 | 1,686 | 1,460 | 1,586 | -91 | -5.4% | 220,600 |
| 2015/08/24 | 1,706 | 1,779 | 1,661 | 1,677 | -132 | -7.3% | 170,400 |
| 2015/08/21 | 1,804 | 1,816 | 1,750 | 1,809 | -47 | -2.5% | 106,900 |
| 2015/08/20 | 1,850 | 1,873 | 1,826 | 1,856 | -17 | -0.9% | 79,100 |
| 2015/08/19 | 1,870 | 1,873 | 1,847 | 1,873 | -26 | -1.4% | 81,400 |
| 2015/08/18 | 1,918 | 1,919 | 1,877 | 1,899 | -19 | -1% | 95,200 |
| 2015/08/17 | 1,884 | 1,920 | 1,883 | 1,918 | +28 | +1.5% | 117,500 |
| 2015/08/14 | 1,878 | 1,900 | 1,855 | 1,890 | +1 | +0.1% | 65,200 |
| 2015/08/13 | 1,896 | 1,924 | 1,859 | 1,889 | +5 | +0.3% | 124,700 |
| 2015/08/12 | 1,875 | 1,888 | 1,860 | 1,884 | +9 | +0.5% | 101,500 |
| 2015/08/11 | 1,871 | 1,876 | 1,841 | 1,875 | +24 | +1.3% | 149,400 |
| 2015/08/10 | 1,809 | 1,871 | 1,799 | 1,851 | +97 | +5.5% | 194,200 |
| 2015/08/07 | 1,800 | 1,824 | 1,728 | 1,754 | -53 | -2.9% | 168,600 |
| 2015/08/06 | 1,824 | 1,833 | 1,797 | 1,807 | -17 | -0.9% | 97,000 |
| 2015/08/05 | 1,837 | 1,849 | 1,810 | 1,824 | -30 | -1.6% | 70,900 |
| 2015/08/04 | 1,870 | 1,888 | 1,835 | 1,854 | -16 | -0.9% | 75,900 |
| 2015/08/03 | 1,829 | 1,881 | 1,828 | 1,870 | +56 | +3.1% | 54,800 |
| 2015/07/31 | 1,855 | 1,856 | 1,782 | 1,814 | -55 | -2.9% | 121,900 |
| 2015/07/30 | 1,895 | 1,895 | 1,866 | 1,869 | -23 | -1.2% | 52,400 |
2101～
2150
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 207,000円 | +3.2% | +2.9% | 1.26% | 31.45倍 | 6.09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 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ハニーズＨＬＤ | 169,800円 | +3.9% | -6.5% | 3.24% | 9.86倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| サガミＨＤ | 153,000円 | +3.2% | +4.5% | 0.52% | 46.34倍 | 2.76倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| 海 帆 | 91,200円 | +10.4% | - | 0.00% | - | 52.03倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム
