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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 3,025 | 3,028 | 2,974.5 | 2,974.5 | -35.5 | -1.2% | 1,583,300 |
| 2026/05/07 | 3,013 | 3,033 | 2,972 | 3,010 | -3 | -0.1% | 2,170,500 |
| 2026/05/01 | 3,001 | 3,043 | 2,984.5 | 3,013 | +5 | +0.2% | 1,038,000 |
| 2026/04/30 | 3,000 | 3,036 | 2,979 | 3,008 | -6 | -0.2% | 1,452,100 |
| 2026/04/28 | 2,997.5 | 3,017 | 2,971.5 | 3,014 | +28 | +0.9% | 1,229,700 |
| 2026/04/27 | 2,977 | 2,997 | 2,956 | 2,986 | -0.5 | ±0% | 1,172,900 |
| 2026/04/24 | 3,031 | 3,038 | 2,977 | 2,986.5 | -49.5 | -1.6% | 1,551,400 |
| 2026/04/23 | 3,050 | 3,060 | 3,015 | 3,036 | -30 | -1% | 1,221,500 |
| 2026/04/22 | 3,159 | 3,169 | 3,064 | 3,066 | -93 | -2.9% | 1,633,300 |
| 2026/04/21 | 3,191 | 3,207 | 3,159 | 3,159 | -29 | -0.9% | 750,900 |
| 2026/04/20 | 3,230 | 3,232 | 3,179 | 3,188 | -11 | -0.3% | 1,022,100 |
| 2026/04/17 | 3,294 | 3,305 | 3,199 | 3,199 | -96 | -2.9% | 1,256,300 |
| 2026/04/16 | 3,300 | 3,327 | 3,283 | 3,295 | +20 | +0.6% | 823,900 |
| 2026/04/15 | 3,282 | 3,298 | 3,274 | 3,275 | +18 | +0.6% | 707,400 |
| 2026/04/14 | 3,265 | 3,278 | 3,240 | 3,257 | +5 | +0.2% | 985,600 |
| 2026/04/13 | 3,256 | 3,272 | 3,239 | 3,252 | +21 | +0.6% | 894,800 |
| 2026/04/10 | 3,310 | 3,325 | 3,231 | 3,231 | -70 | -2.1% | 1,424,800 |
| 2026/04/09 | 3,391 | 3,413 | 3,300 | 3,301 | -103 | -3% | 1,473,200 |
| 2026/04/08 | 3,402 | 3,451 | 3,398 | 3,404 | +38 | +1.1% | 993,100 |
| 2026/04/07 | 3,418 | 3,441 | 3,354 | 3,366 | -29 | -0.9% | 833,000 |
| 2026/04/06 | 3,470 | 3,474 | 3,395 | 3,395 | -81 | -2.3% | 1,057,100 |
| 2026/04/03 | 3,431 | 3,476 | 3,429 | 3,476 | +46 | +1.3% | 471,300 |
| 2026/04/02 | 3,472 | 3,532 | 3,409 | 3,430 | -10 | -0.3% | 714,600 |
| 2026/04/01 | 3,450 | 3,451 | 3,396 | 3,440 | +35 | +1% | 865,400 |
| 2026/03/31 | 3,450 | 3,459 | 3,398 | 3,405 | -37 | -1.1% | 720,500 |
| 2026/03/30 | 3,440 | 3,455 | 3,390 | 3,442 | -60 | -1.7% | 947,500 |
| 2026/03/27 | 3,431 | 3,525 | 3,430 | 3,502 | +71 | +2.1% | 1,027,500 |
| 2026/03/26 | 3,463 | 3,470 | 3,407 | 3,431 | +15 | +0.4% | 763,200 |
| 2026/03/25 | 3,415 | 3,442 | 3,409 | 3,416 | +28 | +0.8% | 768,200 |
| 2026/03/24 | 3,341 | 3,393 | 3,337 | 3,388 | +95 | +2.9% | 834,700 |
| 2026/03/23 | 3,323 | 3,337 | 3,288 | 3,293 | -49 | -1.5% | 636,400 |
| 2026/03/19 | 3,374 | 3,388 | 3,328 | 3,342 | -64 | -1.9% | 851,800 |
| 2026/03/18 | 3,398 | 3,419 | 3,353 | 3,406 | +8 | +0.2% | 771,100 |
| 2026/03/17 | 3,377 | 3,423 | 3,371 | 3,398 | +29 | +0.9% | 600,700 |
| 2026/03/16 | 3,345 | 3,394 | 3,334 | 3,369 | +10 | +0.3% | 691,900 |
| 2026/03/13 | 3,320 | 3,385 | 3,320 | 3,359 | +21 | +0.6% | 746,700 |
| 2026/03/12 | 3,390 | 3,391 | 3,327 | 3,338 | -61 | -1.8% | 826,000 |
| 2026/03/11 | 3,435 | 3,466 | 3,390 | 3,399 | -36 | -1% | 831,100 |
| 2026/03/10 | 3,499 | 3,500 | 3,421 | 3,435 | -35 | -1% | 948,400 |
| 2026/03/09 | 3,413 | 3,480 | 3,409 | 3,470 | -83 | -2.3% | 957,300 |
| 2026/03/06 | 3,486 | 3,556 | 3,451 | 3,553 | +51 | +1.5% | 660,100 |
| 2026/03/05 | 3,550 | 3,613 | 3,498 | 3,502 | +2 | +0.1% | 1,297,700 |
| 2026/03/04 | 3,421 | 3,500 | 3,366 | 3,500 | +36 | +1% | 1,451,400 |
| 2026/03/03 | 3,510 | 3,519 | 3,443 | 3,464 | -75 | -2.1% | 1,059,700 |
| 2026/03/02 | 3,555 | 3,603 | 3,532 | 3,539 | -55 | -1.5% | 899,800 |
| 2026/02/27 | 3,588 | 3,627 | 3,551 | 3,594 | +56 | +1.6% | 952,900 |
| 2026/02/26 | 3,565 | 3,605 | 3,530 | 3,538 | -16 | -0.5% | 832,000 |
| 2026/02/25 | 3,555 | 3,563 | 3,498 | 3,554 | -16 | -0.4% | 825,900 |
| 2026/02/24 | 3,598 | 3,607 | 3,551 | 3,570 | -35 | -1% | 923,600 |
| 2026/02/20 | 3,651 | 3,661 | 3,602 | 3,605 | -110 | -3% | 1,120,400 |
1～
50
件表示中 / 2825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 | 297,450円 | +7.0% | +13.0% | 0.87% | 34.69倍 | 3.61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 |
| ＺＯＺＯ | 102,900円 | +5.9% | +7.4% | 3.89% | 18.31倍 | 8.52倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| しまむら | 318,100円 | +4.1% | +8.1% | 2.51% | 13.96倍 | 1.35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 |
| ＡＢＣ マート | 269,300円 | +5.9% | +0.4% | 2.97% | 14.37倍 | 1.68倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| ワークマン | 786,000円 | +13.2% | +16.4% | 0.93% | 32.56倍 | 4.60倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
