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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,620 | 1,624 | 1,605 | 1,610 | -10 | -0.6% | 2,146,600 |
| 2022/11/17 | 1,593 | 1,620 | 1,592 | 1,620 | +31 | +2% | 1,827,800 |
| 2022/11/16 | 1,579 | 1,590 | 1,578 | 1,589 | +14 | +0.9% | 1,008,900 |
| 2022/11/15 | 1,567 | 1,582 | 1,559 | 1,575 | +6 | +0.4% | 1,114,600 |
| 2022/11/14 | 1,545 | 1,573 | 1,530 | 1,569 | +20 | +1.3% | 1,694,300 |
| 2022/11/11 | 1,561 | 1,571 | 1,544 | 1,549 | -5 | -0.3% | 1,468,000 |
| 2022/11/10 | 1,554 | 1,560 | 1,547 | 1,554 | -16 | -1% | 1,288,600 |
| 2022/11/09 | 1,580 | 1,584 | 1,567 | 1,570 | -10 | -0.6% | 851,300 |
| 2022/11/08 | 1,575 | 1,585 | 1,574 | 1,580 | +2 | +0.1% | 637,000 |
| 2022/11/07 | 1,579 | 1,585 | 1,569 | 1,578 | +1 | +0.1% | 690,900 |
| 2022/11/04 | 1,575 | 1,588 | 1,568 | 1,577 | -2 | -0.1% | 1,907,400 |
| 2022/11/02 | 1,584 | 1,592 | 1,578 | 1,579 | -6 | -0.4% | 586,900 |
| 2022/11/01 | 1,585 | 1,588 | 1,579 | 1,585 | -2 | -0.1% | 478,800 |
| 2022/10/31 | 1,581 | 1,587 | 1,573 | 1,587 | +12 | +0.8% | 816,800 |
| 2022/10/28 | 1,568 | 1,581 | 1,565 | 1,575 | +1 | +0.1% | 2,580,100 |
| 2022/10/27 | 1,567 | 1,581 | 1,565 | 1,574 | +7 | +0.4% | 657,100 |
| 2022/10/26 | 1,579 | 1,579 | 1,566 | 1,567 | -11 | -0.7% | 644,100 |
| 2022/10/25 | 1,567 | 1,587 | 1,563 | 1,578 | +13 | +0.8% | 723,600 |
| 2022/10/24 | 1,582 | 1,585 | 1,563 | 1,565 | -14 | -0.9% | 799,200 |
| 2022/10/21 | 1,576 | 1,582 | 1,574 | 1,579 | -6 | -0.4% | 1,170,400 |
| 2022/10/20 | 1,577 | 1,587 | 1,575 | 1,585 | +4 | +0.3% | 435,800 |
| 2022/10/19 | 1,590 | 1,593 | 1,580 | 1,581 | -4 | -0.3% | 560,000 |
| 2022/10/18 | 1,582 | 1,588 | 1,569 | 1,585 | +15 | +1% | 761,800 |
| 2022/10/17 | 1,586 | 1,594 | 1,570 | 1,570 | -19 | -1.2% | 1,058,100 |
| 2022/10/14 | 1,579 | 1,589 | 1,565 | 1,589 | +26 | +1.7% | 1,955,300 |
| 2022/10/13 | 1,568 | 1,576 | 1,558 | 1,563 | -2 | -0.1% | 934,500 |
| 2022/10/12 | 1,550 | 1,567 | 1,545 | 1,565 | +19 | +1.2% | 836,900 |
| 2022/10/11 | 1,545 | 1,554 | 1,532 | 1,546 | -8 | -0.5% | 1,159,100 |
| 2022/10/07 | 1,560 | 1,574 | 1,552 | 1,554 | -9 | -0.6% | 1,170,400 |
| 2022/10/06 | 1,560 | 1,571 | 1,556 | 1,563 | ±0 | ±0% | 1,039,000 |
| 2022/10/05 | 1,564 | 1,571 | 1,553 | 1,563 | +5 | +0.3% | 1,116,300 |
| 2022/10/04 | 1,534 | 1,564 | 1,534 | 1,558 | +36 | +2.4% | 1,411,600 |
| 2022/10/03 | 1,536 | 1,537 | 1,502 | 1,522 | -21 | -1.4% | 1,306,700 |
| 2022/09/30 | 1,547 | 1,560 | 1,538 | 1,543 | -20 | -1.3% | 1,279,100 |
| 2022/09/29 | 1,544 | 1,564 | 1,540 | 1,563 | +21 | +1.4% | 1,143,700 |
| 2022/09/28 | 1,545 | 1,548 | 1,525 | 1,542 | +3 | +0.2% | 1,187,700 |
| 2022/09/27 | 1,537 | 1,548 | 1,524 | 1,539 | -3 | -0.2% | 946,400 |
| 2022/09/26 | 1,549 | 1,557 | 1,540 | 1,542 | -12 | -0.8% | 1,037,400 |
| 2022/09/22 | 1,545 | 1,560 | 1,538 | 1,554 | +8 | +0.5% | 1,377,200 |
| 2022/09/21 | 1,537 | 1,547 | 1,532 | 1,546 | +7 | +0.5% | 889,100 |
| 2022/09/20 | 1,545 | 1,547 | 1,528 | 1,539 | -2 | -0.1% | 741,300 |
| 2022/09/16 | 1,530 | 1,542 | 1,523 | 1,541 | +10 | +0.7% | 1,126,500 |
| 2022/09/15 | 1,517 | 1,532 | 1,516 | 1,531 | +15 | +1% | 742,100 |
| 2022/09/14 | 1,515 | 1,528 | 1,512 | 1,516 | -15 | -1% | 970,300 |
| 2022/09/13 | 1,531 | 1,538 | 1,525 | 1,531 | +7 | +0.5% | 814,200 |
| 2022/09/12 | 1,509 | 1,535 | 1,509 | 1,524 | +22 | +1.5% | 1,619,200 |
| 2022/09/09 | 1,497 | 1,507 | 1,496 | 1,502 | -3 | -0.2% | 1,486,600 |
| 2022/09/08 | 1,514 | 1,521 | 1,503 | 1,505 | +8 | +0.5% | 1,135,100 |
| 2022/09/07 | 1,511 | 1,512 | 1,487 | 1,497 | -16 | -1.1% | 1,748,000 |
| 2022/09/06 | 1,514 | 1,530 | 1,511 | 1,513 | +2 | +0.1% | 725,100 |
601～
650
件表示中 / 2580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 | 290,600円 | +10.9% | +3.9% | 0.69% | 44.67倍 | 3.81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 |
| しまむら | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37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 | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| Ｆ＆ＬＣ | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 丸井Ｇ | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
