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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,763 | 1,773 | 1,741 | 1,741 | -22 | -1.2% | 233,000 |
2023/02/22 | 1,760 | 1,766 | 1,757 | 1,763 | +3 | +0.2% | 81,300 |
2023/02/21 | 1,768 | 1,772 | 1,760 | 1,760 | -8 | -0.5% | 51,500 |
2023/02/20 | 1,773 | 1,782 | 1,767 | 1,768 | -5 | -0.3% | 57,600 |
2023/02/17 | 1,777 | 1,781 | 1,770 | 1,773 | -12 | -0.7% | 24,800 |
2023/02/16 | 1,778 | 1,785 | 1,776 | 1,785 | +9 | +0.5% | 23,400 |
2023/02/15 | 1,790 | 1,790 | 1,776 | 1,776 | -3 | -0.2% | 19,300 |
2023/02/14 | 1,770 | 1,782 | 1,769 | 1,779 | +18 | +1% | 19,700 |
2023/02/13 | 1,768 | 1,770 | 1,761 | 1,761 | -9 | -0.5% | 17,100 |
2023/02/10 | 1,767 | 1,778 | 1,767 | 1,770 | +1 | +0.1% | 9,600 |
2023/02/09 | 1,762 | 1,772 | 1,756 | 1,769 | +5 | +0.3% | 13,100 |
2023/02/08 | 1,777 | 1,783 | 1,762 | 1,764 | -12 | -0.7% | 15,900 |
2023/02/07 | 1,793 | 1,796 | 1,776 | 1,776 | -12 | -0.7% | 20,600 |
2023/02/06 | 1,782 | 1,788 | 1,770 | 1,788 | +32 | +1.8% | 44,500 |
2023/02/03 | 1,773 | 1,777 | 1,754 | 1,756 | -15 | -0.8% | 27,600 |
2023/02/02 | 1,797 | 1,797 | 1,771 | 1,771 | -26 | -1.4% | 21,100 |
2023/02/01 | 1,792 | 1,819 | 1,785 | 1,797 | +5 | +0.3% | 21,200 |
2023/01/31 | 1,799 | 1,806 | 1,786 | 1,792 | -3 | -0.2% | 25,100 |
2023/01/30 | 1,782 | 1,811 | 1,782 | 1,795 | +15 | +0.8% | 46,100 |
2023/01/27 | 1,772 | 1,784 | 1,770 | 1,780 | +13 | +0.7% | 21,500 |
2023/01/26 | 1,759 | 1,773 | 1,752 | 1,767 | +14 | +0.8% | 19,600 |
2023/01/25 | 1,740 | 1,756 | 1,736 | 1,753 | +18 | +1% | 19,100 |
2023/01/24 | 1,750 | 1,754 | 1,733 | 1,735 | -8 | -0.5% | 31,600 |
2023/01/23 | 1,742 | 1,747 | 1,736 | 1,743 | +7 | +0.4% | 25,300 |
2023/01/20 | 1,712 | 1,738 | 1,712 | 1,736 | +22 | +1.3% | 23,700 |
2023/01/19 | 1,705 | 1,721 | 1,702 | 1,714 | +9 | +0.5% | 30,000 |
2023/01/18 | 1,714 | 1,723 | 1,703 | 1,705 | -1 | -0.1% | 35,400 |
2023/01/17 | 1,690 | 1,708 | 1,683 | 1,706 | +5 | +0.3% | 36,000 |
2023/01/16 | 1,745 | 1,745 | 1,690 | 1,701 | -45 | -2.6% | 67,000 |
2023/01/13 | 1,780 | 1,787 | 1,742 | 1,746 | -41 | -2.3% | 42,100 |
2023/01/12 | 1,796 | 1,796 | 1,775 | 1,787 | -10 | -0.6% | 20,600 |
2023/01/11 | 1,792 | 1,804 | 1,789 | 1,797 | +17 | +1% | 14,700 |
2023/01/10 | 1,781 | 1,791 | 1,774 | 1,780 | +7 | +0.4% | 17,900 |
2023/01/06 | 1,762 | 1,791 | 1,762 | 1,773 | +10 | +0.6% | 50,200 |
2023/01/05 | 1,779 | 1,779 | 1,755 | 1,763 | -23 | -1.3% | 25,900 |
2023/01/04 | 1,799 | 1,803 | 1,777 | 1,786 | -14 | -0.8% | 38,500 |
2022/12/30 | 1,804 | 1,834 | 1,800 | 1,800 | -12 | -0.7% | 65,200 |
2022/12/29 | 1,809 | 1,812 | 1,783 | 1,812 | +3 | +0.2% | 32,600 |
2022/12/28 | 1,786 | 1,813 | 1,782 | 1,809 | +23 | +1.3% | 44,400 |
2022/12/27 | 1,776 | 1,794 | 1,773 | 1,786 | +17 | +1% | 39,900 |
2022/12/26 | 1,762 | 1,772 | 1,758 | 1,769 | +10 | +0.6% | 16,800 |
2022/12/23 | 1,766 | 1,783 | 1,752 | 1,759 | -9 | -0.5% | 47,100 |
2022/12/22 | 1,736 | 1,770 | 1,725 | 1,768 | +29 | +1.7% | 37,100 |
2022/12/21 | 1,730 | 1,754 | 1,718 | 1,739 | +7 | +0.4% | 28,600 |
2022/12/20 | 1,743 | 1,768 | 1,716 | 1,732 | -14 | -0.8% | 41,800 |
2022/12/19 | 1,743 | 1,749 | 1,734 | 1,746 | -3 | -0.2% | 15,600 |
2022/12/16 | 1,740 | 1,764 | 1,735 | 1,749 | +5 | +0.3% | 71,300 |
2022/12/15 | 1,737 | 1,757 | 1,736 | 1,744 | +3 | +0.2% | 25,700 |
2022/12/14 | 1,731 | 1,741 | 1,725 | 1,741 | +10 | +0.6% | 20,300 |
2022/12/13 | 1,740 | 1,754 | 1,730 | 1,731 | -2 | -0.1% | 29,100 |
301~
350
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