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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,873.5 | 2,910 | 2,862 | 2,910 | +36.5 | +1.3% | 1,150,400 |
| 2025/07/31 | 2,901 | 2,909 | 2,843.5 | 2,873.5 | -31 | -1.1% | 1,662,000 |
| 2025/07/30 | 2,884 | 2,911.5 | 2,884 | 2,904.5 | +23 | +0.8% | 826,100 |
| 2025/07/29 | 2,895.5 | 2,896 | 2,874 | 2,881.5 | -24.5 | -0.8% | 957,900 |
| 2025/07/28 | 2,922 | 2,931 | 2,893.5 | 2,906 | -16 | -0.5% | 1,019,700 |
| 2025/07/25 | 2,940 | 2,975 | 2,913 | 2,922 | -4.5 | -0.2% | 1,377,000 |
| 2025/07/24 | 2,954 | 2,960 | 2,926.5 | 2,926.5 | -27 | -0.9% | 1,168,400 |
| 2025/07/23 | 2,911.5 | 2,956 | 2,910 | 2,953.5 | +67 | +2.3% | 1,537,600 |
| 2025/07/22 | 2,893 | 2,934.5 | 2,886.5 | 2,886.5 | -6.5 | -0.2% | 1,226,700 |
| 2025/07/18 | 2,944.5 | 2,953.5 | 2,888 | 2,893 | -47 | -1.6% | 1,301,800 |
| 2025/07/17 | 2,924.5 | 2,942.5 | 2,912 | 2,940 | +29 | +1% | 762,000 |
| 2025/07/16 | 2,910 | 2,936.5 | 2,900.5 | 2,911 | -4.5 | -0.2% | 766,500 |
| 2025/07/15 | 2,948.5 | 2,978 | 2,914.5 | 2,915.5 | -9.5 | -0.3% | 1,141,500 |
| 2025/07/14 | 2,934 | 2,945 | 2,905 | 2,925 | -6.5 | -0.2% | 902,100 |
| 2025/07/11 | 2,948.5 | 2,975 | 2,916 | 2,931.5 | -13 | -0.4% | 1,439,700 |
| 2025/07/10 | 2,993.5 | 2,999.5 | 2,942.5 | 2,944.5 | -45 | -1.5% | 1,403,800 |
| 2025/07/09 | 2,991 | 3,007 | 2,967 | 2,989.5 | -4.5 | -0.2% | 1,207,100 |
| 2025/07/08 | 3,050 | 3,056 | 2,993.5 | 2,994 | -35 | -1.2% | 1,135,100 |
| 2025/07/07 | 3,026 | 3,062 | 3,012 | 3,029 | +9 | +0.3% | 1,203,800 |
| 2025/07/04 | 3,015 | 3,040 | 3,008 | 3,020 | +20 | +0.7% | 851,600 |
| 2025/07/03 | 3,017 | 3,028 | 2,963.5 | 3,000 | -7 | -0.2% | 1,168,700 |
| 2025/07/02 | 2,969 | 3,040 | 2,961 | 3,007 | +30 | +1% | 1,410,900 |
| 2025/07/01 | 3,030 | 3,040 | 2,975 | 2,977 | -40 | -1.3% | 1,256,900 |
| 2025/06/30 | 3,045 | 3,059 | 3,010 | 3,017 | -11 | -0.4% | 1,517,200 |
| 2025/06/27 | 3,048 | 3,078 | 2,973 | 3,028 | -35 | -1.1% | 5,961,600 |
| 2025/06/26 | 3,058 | 3,083 | 3,022 | 3,063 | +17 | +0.6% | 7,023,700 |
| 2025/06/25 | 3,063 | 3,065 | 3,033 | 3,046 | -25 | -0.8% | 2,568,800 |
| 2025/06/24 | 3,073 | 3,108 | 3,031 | 3,071 | -25 | -0.8% | 3,333,900 |
| 2025/06/23 | 3,090 | 3,120 | 3,070 | 3,096 | +1 | ±0% | 1,651,700 |
| 2025/06/20 | 3,069 | 3,108 | 3,069 | 3,095 | -15 | -0.5% | 2,969,700 |
| 2025/06/19 | 3,081 | 3,116 | 3,072 | 3,110 | +47 | +1.5% | 1,472,900 |
| 2025/06/18 | 3,085 | 3,101 | 3,063 | 3,063 | -1 | ±0% | 1,437,000 |
| 2025/06/17 | 3,080 | 3,088 | 3,057 | 3,064 | -14 | -0.5% | 1,064,300 |
| 2025/06/16 | 3,056 | 3,079 | 3,047 | 3,078 | +25 | +0.8% | 1,649,900 |
| 2025/06/13 | 3,100 | 3,105 | 3,053 | 3,053 | -46 | -1.5% | 1,874,300 |
| 2025/06/12 | 3,152 | 3,177 | 3,095 | 3,099 | -44 | -1.4% | 2,355,400 |
| 2025/06/11 | 3,189 | 3,200 | 3,136 | 3,143 | -29 | -0.9% | 1,777,100 |
| 2025/06/10 | 3,185 | 3,203 | 3,150 | 3,172 | -4 | -0.1% | 2,041,500 |
| 2025/06/09 | 3,181 | 3,195 | 3,134 | 3,176 | +5 | +0.2% | 2,017,400 |
| 2025/06/06 | 3,160 | 3,198 | 3,160 | 3,171 | -9 | -0.3% | 1,598,300 |
| 2025/06/05 | 3,250 | 3,291 | 3,180 | 3,180 | -68 | -2.1% | 2,476,500 |
| 2025/06/04 | 3,148 | 3,249 | 3,139 | 3,248 | +122 | +3.9% | 2,452,000 |
| 2025/06/03 | 3,171 | 3,179 | 3,126 | 3,126 | -45 | -1.4% | 1,615,300 |
| 2025/06/02 | 3,181 | 3,188 | 3,142 | 3,171 | -12 | -0.4% | 1,818,200 |
| 2025/05/30 | 3,219 | 3,236 | 3,172 | 3,183 | -57 | -1.8% | 2,634,400 |
| 2025/05/29 | 3,210 | 3,271 | 3,203 | 3,240 | -20 | -0.6% | 2,014,800 |
| 2025/05/28 | 3,286 | 3,325 | 3,260 | 3,260 | -25 | -0.8% | 2,005,600 |
| 2025/05/27 | 3,283 | 3,299 | 3,260 | 3,285 | +29 | +0.9% | 1,161,100 |
| 2025/05/26 | 3,300 | 3,306 | 3,243 | 3,256 | +25 | +0.8% | 1,738,100 |
| 2025/05/23 | 3,160 | 3,231 | 3,155 | 3,231 | +95 | +3% | 1,528,900 |
1～
50
件表示中 / 2642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 | 291,000円 | +10.9% | +3.9% | 0.69% | 44.73倍 | 3.82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 |
| ＡＢＣ マート | 287,800円 | +3.1% | +2.1% | 2.43% | 15.65倍 | 1.94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」 |
| スギＨＤ | 369,500円 | +14.5% | +20.3% | 0.95% | 15.13倍 | 2.67倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| 丸井Ｇ | 314,800円 | +7.1% | +5.2% | 4.16% | 20.18倍 | 2.30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 |
| Ｊフロント | 207,200円 | +3.9% | -18.4% | 2.61% | 17.29倍 | 1.27倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
