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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,306 | 2,336 | 2,228 | 2,294 | +37 | +1.6% | 95,400 |
2023/07/20 | 2,226 | 2,292 | 2,221 | 2,257 | +61 | +2.8% | 67,900 |
2023/07/19 | 2,202 | 2,224 | 2,171 | 2,196 | +33 | +1.5% | 58,000 |
2023/07/18 | 2,259 | 2,259 | 2,121 | 2,163 | -5 | -0.2% | 88,600 |
2023/07/14 | 2,226 | 2,243 | 2,168 | 2,168 | -76 | -3.4% | 51,600 |
2023/07/13 | 2,238 | 2,254 | 2,213 | 2,244 | +25 | +1.1% | 45,600 |
2023/07/12 | 2,222 | 2,239 | 2,204 | 2,219 | +21 | +1% | 39,600 |
2023/07/11 | 2,209 | 2,235 | 2,185 | 2,198 | +16 | +0.7% | 29,100 |
2023/07/10 | 2,159 | 2,200 | 2,159 | 2,182 | +41 | +1.9% | 43,600 |
2023/07/07 | 2,130 | 2,156 | 2,102 | 2,141 | -6 | -0.3% | 30,700 |
2023/07/06 | 2,186 | 2,186 | 2,129 | 2,147 | -60 | -2.7% | 56,100 |
2023/07/05 | 2,232 | 2,242 | 2,196 | 2,207 | -42 | -1.9% | 30,700 |
2023/07/04 | 2,229 | 2,254 | 2,203 | 2,249 | +20 | +0.9% | 43,600 |
2023/07/03 | 2,220 | 2,255 | 2,206 | 2,229 | +38 | +1.7% | 43,800 |
2023/06/30 | 2,230 | 2,265 | 2,180 | 2,191 | -40 | -1.8% | 73,800 |
2023/06/29 | 2,127 | 2,238 | 2,124 | 2,231 | +119 | +5.6% | 119,200 |
2023/06/28 | 2,085 | 2,113 | 2,082 | 2,112 | +31 | +1.5% | 60,100 |
2023/06/27 | 2,079 | 2,089 | 2,057 | 2,081 | -8 | -0.4% | 34,900 |
2023/06/26 | 2,046 | 2,090 | 2,032 | 2,089 | +64 | +3.2% | 54,400 |
2023/06/23 | 2,040 | 2,061 | 2,022 | 2,025 | -18 | -0.9% | 23,100 |
2023/06/22 | 2,041 | 2,056 | 2,037 | 2,043 | -16 | -0.8% | 24,800 |
2023/06/21 | 2,057 | 2,089 | 2,051 | 2,059 | +2 | +0.1% | 33,500 |
2023/06/20 | 2,076 | 2,076 | 2,043 | 2,057 | -27 | -1.3% | 30,500 |
2023/06/19 | 2,060 | 2,084 | 2,060 | 2,084 | +24 | +1.2% | 36,400 |
2023/06/16 | 2,021 | 2,066 | 2,010 | 2,060 | +48 | +2.4% | 87,000 |
2023/06/15 | 2,006 | 2,028 | 2,006 | 2,012 | +6 | +0.3% | 21,800 |
2023/06/14 | 2,021 | 2,024 | 2,005 | 2,006 | -16 | -0.8% | 23,200 |
2023/06/13 | 2,020 | 2,032 | 2,020 | 2,022 | +5 | +0.2% | 34,600 |
2023/06/12 | 2,008 | 2,023 | 2,002 | 2,017 | +20 | +1% | 41,000 |
2023/06/09 | 1,976 | 2,001 | 1,971 | 1,997 | +46 | +2.4% | 174,400 |
2023/06/08 | 1,992 | 2,006 | 1,946 | 1,951 | -41 | -2.1% | 43,000 |
2023/06/07 | 1,993 | 2,017 | 1,983 | 1,992 | +3 | +0.2% | 47,500 |
2023/06/06 | 1,950 | 2,006 | 1,940 | 1,989 | +47 | +2.4% | 81,000 |
2023/06/05 | 1,920 | 1,945 | 1,920 | 1,942 | +36 | +1.9% | 55,200 |
2023/06/02 | 1,880 | 1,909 | 1,880 | 1,906 | +30 | +1.6% | 231,400 |
2023/06/01 | 1,861 | 1,891 | 1,857 | 1,876 | +33 | +1.8% | 36,600 |
2023/05/31 | 1,857 | 1,869 | 1,830 | 1,843 | -31 | -1.7% | 67,100 |
2023/05/30 | 1,895 | 1,904 | 1,865 | 1,874 | -26 | -1.4% | 65,100 |
2023/05/29 | 1,946 | 1,946 | 1,898 | 1,900 | -42 | -2.2% | 75,000 |
2023/05/26 | 1,916 | 1,951 | 1,916 | 1,942 | +18 | +0.9% | 100,200 |
2023/05/25 | 1,912 | 1,935 | 1,906 | 1,924 | +8 | +0.4% | 40,800 |
2023/05/24 | 1,948 | 1,950 | 1,911 | 1,916 | -60 | -3% | 68,300 |
2023/05/23 | 2,016 | 2,023 | 1,966 | 1,976 | -45 | -2.2% | 71,300 |
2023/05/22 | 2,015 | 2,039 | 2,009 | 2,021 | ±0 | ±0% | 50,800 |
2023/05/19 | 2,094 | 2,094 | 2,020 | 2,021 | -53 | -2.6% | 97,900 |
2023/05/18 | 2,112 | 2,118 | 2,069 | 2,074 | -27 | -1.3% | 54,400 |
2023/05/17 | 2,097 | 2,114 | 2,097 | 2,101 | +10 | +0.5% | 37,000 |
2023/05/16 | 2,058 | 2,094 | 2,052 | 2,091 | +34 | +1.7% | 33,000 |
2023/05/15 | 2,046 | 2,068 | 2,040 | 2,057 | +16 | +0.8% | 38,700 |
2023/05/12 | 2,039 | 2,048 | 2,028 | 2,041 | +8 | +0.4% | 63,200 |
201~
250
件表示中 / 2300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 | 6.10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 |
キャンドゥ | 285,500円 | +5.8% | +68.9% | 0.60% | 1142.00倍 | 4.01倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
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 |
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