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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,550 | 1,558 | 1,548 | 1,558 | +11 | +0.7% | 661,400 |
| 2023/02/03 | 1,535 | 1,548 | 1,527 | 1,547 | +9 | +0.6% | 862,500 |
| 2023/02/02 | 1,540 | 1,543 | 1,536 | 1,538 | +3 | +0.2% | 511,600 |
| 2023/02/01 | 1,551 | 1,552 | 1,535 | 1,535 | -10 | -0.6% | 687,200 |
| 2023/01/31 | 1,544 | 1,549 | 1,534 | 1,545 | +3 | +0.2% | 711,900 |
| 2023/01/30 | 1,532 | 1,542 | 1,530 | 1,542 | +9 | +0.6% | 628,700 |
| 2023/01/27 | 1,527 | 1,536 | 1,525 | 1,533 | +7 | +0.5% | 590,800 |
| 2023/01/26 | 1,531 | 1,533 | 1,523 | 1,526 | -2 | -0.1% | 496,600 |
| 2023/01/25 | 1,520 | 1,530 | 1,516 | 1,528 | +8 | +0.5% | 775,500 |
| 2023/01/24 | 1,520 | 1,524 | 1,515 | 1,520 | ±0 | ±0% | 717,400 |
| 2023/01/23 | 1,515 | 1,525 | 1,514 | 1,520 | +8 | +0.5% | 705,300 |
| 2023/01/20 | 1,516 | 1,516 | 1,508 | 1,512 | -3 | -0.2% | 719,400 |
| 2023/01/19 | 1,505 | 1,516 | 1,505 | 1,515 | +4 | +0.3% | 522,300 |
| 2023/01/18 | 1,520 | 1,525 | 1,511 | 1,511 | -6 | -0.4% | 1,076,400 |
| 2023/01/17 | 1,520 | 1,523 | 1,508 | 1,517 | +1 | +0.1% | 805,200 |
| 2023/01/16 | 1,506 | 1,521 | 1,501 | 1,516 | +8 | +0.5% | 756,700 |
| 2023/01/13 | 1,504 | 1,517 | 1,500 | 1,508 | -13 | -0.9% | 1,641,300 |
| 2023/01/12 | 1,530 | 1,536 | 1,519 | 1,521 | -16 | -1% | 950,500 |
| 2023/01/11 | 1,542 | 1,546 | 1,532 | 1,537 | ±0 | ±0% | 765,300 |
| 2023/01/10 | 1,540 | 1,551 | 1,531 | 1,537 | -3 | -0.2% | 745,900 |
| 2023/01/06 | 1,531 | 1,544 | 1,528 | 1,540 | +9 | +0.6% | 779,600 |
| 2023/01/05 | 1,520 | 1,534 | 1,514 | 1,531 | +9 | +0.6% | 1,094,800 |
| 2023/01/04 | 1,525 | 1,528 | 1,508 | 1,522 | -5 | -0.3% | 1,390,900 |
| 2022/12/30 | 1,542 | 1,556 | 1,527 | 1,527 | -16 | -1% | 1,903,300 |
| 2022/12/29 | 1,580 | 1,582 | 1,542 | 1,543 | -51 | -3.2% | 5,284,600 |
| 2022/12/28 | 1,590 | 1,605 | 1,586 | 1,594 | +11 | +0.7% | 5,756,300 |
| 2022/12/27 | 1,574 | 1,592 | 1,574 | 1,583 | +17 | +1.1% | 1,942,100 |
| 2022/12/26 | 1,585 | 1,590 | 1,565 | 1,566 | -21 | -1.3% | 2,786,900 |
| 2022/12/23 | 1,584 | 1,590 | 1,582 | 1,587 | -3 | -0.2% | 739,700 |
| 2022/12/22 | 1,580 | 1,590 | 1,572 | 1,590 | +6 | +0.4% | 1,014,100 |
| 2022/12/21 | 1,585 | 1,593 | 1,580 | 1,584 | ±0 | ±0% | 922,900 |
| 2022/12/20 | 1,587 | 1,592 | 1,572 | 1,584 | -1 | -0.1% | 1,289,600 |
| 2022/12/19 | 1,587 | 1,589 | 1,581 | 1,585 | -8 | -0.5% | 807,500 |
| 2022/12/16 | 1,589 | 1,593 | 1,582 | 1,593 | +9 | +0.6% | 1,745,500 |
| 2022/12/15 | 1,580 | 1,595 | 1,576 | 1,584 | -1 | -0.1% | 871,700 |
| 2022/12/14 | 1,594 | 1,595 | 1,583 | 1,585 | -7 | -0.4% | 776,700 |
| 2022/12/13 | 1,600 | 1,607 | 1,592 | 1,592 | -5 | -0.3% | 846,800 |
| 2022/12/12 | 1,596 | 1,598 | 1,588 | 1,597 | +2 | +0.1% | 955,500 |
| 2022/12/09 | 1,598 | 1,607 | 1,593 | 1,595 | +6 | +0.4% | 1,854,100 |
| 2022/12/08 | 1,590 | 1,593 | 1,577 | 1,589 | +3 | +0.2% | 1,424,700 |
| 2022/12/07 | 1,575 | 1,591 | 1,574 | 1,586 | +7 | +0.4% | 998,400 |
| 2022/12/06 | 1,584 | 1,598 | 1,573 | 1,579 | ±0 | ±0% | 1,387,600 |
| 2022/12/05 | 1,564 | 1,579 | 1,560 | 1,579 | +12 | +0.8% | 1,360,300 |
| 2022/12/02 | 1,589 | 1,589 | 1,558 | 1,567 | -24 | -1.5% | 2,778,700 |
| 2022/12/01 | 1,599 | 1,602 | 1,589 | 1,591 | -5 | -0.3% | 1,144,900 |
| 2022/11/30 | 1,614 | 1,620 | 1,596 | 1,596 | -22 | -1.4% | 1,448,600 |
| 2022/11/29 | 1,629 | 1,629 | 1,610 | 1,618 | -12 | -0.7% | 1,772,300 |
| 2022/11/28 | 1,633 | 1,638 | 1,620 | 1,630 | -1 | -0.1% | 906,500 |
| 2022/11/25 | 1,630 | 1,639 | 1,629 | 1,631 | +8 | +0.5% | 1,398,100 |
| 2022/11/24 | 1,630 | 1,636 | 1,623 | 1,623 | -5 | -0.3% | 1,005,600 |
601～
650
件表示中 / 2632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 | 294,000円 | +10.9% | +3.9% | 0.68% | 45.20倍 | 3.86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 | 291,500円 | +3.1% | +2.1% | 2.40% | 15.86倍 | 1.97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 | 373,200円 | +14.5% | +20.3% | 0.94% | 15.28倍 | 2.69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 |
| ツルハＨＤ | 1,197,000円 | +31.7% | - | 2.23% | 23.51倍 | 2.07倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ウエルシアＨＤ | 271,000円 | - | - | - | - | 2.27倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
