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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,516 | 1,516 | 1,507 | 1,511 | -3 | -0.2% | 687,000 |
| 2022/09/02 | 1,517 | 1,525 | 1,510 | 1,514 | -4 | -0.3% | 920,700 |
| 2022/09/01 | 1,524 | 1,531 | 1,512 | 1,518 | -16 | -1% | 1,152,600 |
| 2022/08/31 | 1,520 | 1,544 | 1,516 | 1,534 | +10 | +0.7% | 1,545,400 |
| 2022/08/30 | 1,536 | 1,541 | 1,522 | 1,524 | -4 | -0.3% | 620,300 |
| 2022/08/29 | 1,515 | 1,528 | 1,514 | 1,528 | -10 | -0.7% | 958,600 |
| 2022/08/26 | 1,529 | 1,541 | 1,525 | 1,538 | +11 | +0.7% | 984,900 |
| 2022/08/25 | 1,526 | 1,528 | 1,523 | 1,527 | +2 | +0.1% | 432,900 |
| 2022/08/24 | 1,531 | 1,531 | 1,521 | 1,525 | -5 | -0.3% | 583,900 |
| 2022/08/23 | 1,517 | 1,532 | 1,516 | 1,530 | +3 | +0.2% | 855,000 |
| 2022/08/22 | 1,530 | 1,532 | 1,517 | 1,527 | -10 | -0.7% | 864,900 |
| 2022/08/19 | 1,526 | 1,538 | 1,525 | 1,537 | +11 | +0.7% | 765,000 |
| 2022/08/18 | 1,525 | 1,534 | 1,521 | 1,526 | -1 | -0.1% | 1,001,000 |
| 2022/08/17 | 1,533 | 1,541 | 1,522 | 1,527 | -13 | -0.8% | 1,640,300 |
| 2022/08/16 | 1,510 | 1,546 | 1,509 | 1,540 | +41 | +2.7% | 2,879,900 |
| 2022/08/15 | 1,509 | 1,527 | 1,491 | 1,499 | -90 | -5.7% | 6,996,300 |
| 2022/08/12 | 1,585 | 1,595 | 1,578 | 1,589 | +14 | +0.9% | 1,410,600 |
| 2022/08/10 | 1,574 | 1,578 | 1,561 | 1,575 | +14 | +0.9% | 890,600 |
| 2022/08/09 | 1,572 | 1,580 | 1,554 | 1,561 | -19 | -1.2% | 1,367,400 |
| 2022/08/08 | 1,591 | 1,594 | 1,574 | 1,580 | -11 | -0.7% | 899,600 |
| 2022/08/05 | 1,587 | 1,602 | 1,587 | 1,591 | +4 | +0.3% | 819,100 |
| 2022/08/04 | 1,585 | 1,590 | 1,578 | 1,587 | +14 | +0.9% | 770,500 |
| 2022/08/03 | 1,595 | 1,597 | 1,567 | 1,573 | -18 | -1.1% | 1,220,500 |
| 2022/08/02 | 1,600 | 1,602 | 1,586 | 1,591 | -7 | -0.4% | 767,000 |
| 2022/08/01 | 1,583 | 1,598 | 1,581 | 1,598 | +12 | +0.8% | 791,400 |
| 2022/07/29 | 1,593 | 1,593 | 1,580 | 1,586 | -6 | -0.4% | 658,300 |
| 2022/07/28 | 1,599 | 1,603 | 1,588 | 1,592 | +1 | +0.1% | 986,100 |
| 2022/07/27 | 1,590 | 1,604 | 1,590 | 1,591 | -6 | -0.4% | 764,000 |
| 2022/07/26 | 1,599 | 1,609 | 1,595 | 1,597 | -2 | -0.1% | 615,700 |
| 2022/07/25 | 1,591 | 1,603 | 1,590 | 1,599 | +5 | +0.3% | 812,200 |
| 2022/07/22 | 1,607 | 1,609 | 1,586 | 1,594 | -13 | -0.8% | 1,347,600 |
| 2022/07/21 | 1,605 | 1,616 | 1,594 | 1,607 | -26 | -1.6% | 1,502,400 |
| 2022/07/20 | 1,654 | 1,654 | 1,631 | 1,633 | -9 | -0.5% | 951,400 |
| 2022/07/19 | 1,676 | 1,678 | 1,636 | 1,642 | -33 | -2% | 1,175,000 |
| 2022/07/15 | 1,669 | 1,687 | 1,666 | 1,675 | ±0 | ±0% | 2,076,700 |
| 2022/07/14 | 1,609 | 1,678 | 1,603 | 1,675 | +78 | +4.9% | 4,974,400 |
| 2022/07/13 | 1,589 | 1,598 | 1,582 | 1,597 | +13 | +0.8% | 1,045,700 |
| 2022/07/12 | 1,600 | 1,601 | 1,583 | 1,584 | -23 | -1.4% | 766,100 |
| 2022/07/11 | 1,580 | 1,609 | 1,578 | 1,607 | +37 | +2.4% | 1,295,100 |
| 2022/07/08 | 1,576 | 1,581 | 1,562 | 1,570 | ±0 | ±0% | 1,455,700 |
| 2022/07/07 | 1,600 | 1,601 | 1,549 | 1,570 | -28 | -1.8% | 2,241,200 |
| 2022/07/06 | 1,610 | 1,614 | 1,591 | 1,598 | -10 | -0.6% | 1,086,800 |
| 2022/07/05 | 1,600 | 1,612 | 1,598 | 1,608 | +12 | +0.8% | 1,662,800 |
| 2022/07/04 | 1,594 | 1,599 | 1,587 | 1,596 | +13 | +0.8% | 1,127,700 |
| 2022/07/01 | 1,589 | 1,594 | 1,572 | 1,583 | -6 | -0.4% | 1,567,600 |
| 2022/06/30 | 1,566 | 1,589 | 1,566 | 1,589 | +18 | +1.1% | 1,682,200 |
| 2022/06/29 | 1,578 | 1,581 | 1,565 | 1,571 | -22 | -1.4% | 4,968,400 |
| 2022/06/28 | 1,588 | 1,602 | 1,583 | 1,593 | -9 | -0.6% | 6,343,400 |
| 2022/06/27 | 1,621 | 1,623 | 1,600 | 1,602 | -15 | -0.9% | 2,406,400 |
| 2022/06/24 | 1,617 | 1,621 | 1,607 | 1,617 | +9 | +0.6% | 1,120,400 |
651～
700
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
