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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,492 | 1,495 | 1,460 | 1,465 | -30 | -2% | 1,388,900 |
| 2022/01/26 | 1,485 | 1,496 | 1,485 | 1,495 | +15 | +1% | 960,100 |
| 2022/01/25 | 1,490 | 1,490 | 1,474 | 1,480 | -11 | -0.7% | 861,600 |
| 2022/01/24 | 1,470 | 1,491 | 1,465 | 1,491 | +18 | +1.2% | 925,500 |
| 2022/01/21 | 1,459 | 1,473 | 1,452 | 1,473 | +4 | +0.3% | 1,229,900 |
| 2022/01/20 | 1,466 | 1,474 | 1,455 | 1,469 | -5 | -0.3% | 1,356,000 |
| 2022/01/19 | 1,480 | 1,491 | 1,468 | 1,474 | -14 | -0.9% | 1,219,700 |
| 2022/01/18 | 1,488 | 1,499 | 1,480 | 1,488 | +9 | +0.6% | 1,203,100 |
| 2022/01/17 | 1,461 | 1,479 | 1,461 | 1,479 | +19 | +1.3% | 727,800 |
| 2022/01/14 | 1,465 | 1,470 | 1,457 | 1,460 | -9 | -0.6% | 1,671,800 |
| 2022/01/13 | 1,495 | 1,496 | 1,468 | 1,469 | -31 | -2.1% | 1,436,000 |
| 2022/01/12 | 1,497 | 1,510 | 1,495 | 1,500 | +6 | +0.4% | 1,588,400 |
| 2022/01/11 | 1,470 | 1,494 | 1,467 | 1,494 | +24 | +1.6% | 1,466,900 |
| 2022/01/07 | 1,491 | 1,504 | 1,467 | 1,470 | -24 | -1.6% | 1,873,700 |
| 2022/01/06 | 1,510 | 1,512 | 1,491 | 1,494 | -26 | -1.7% | 1,444,600 |
| 2022/01/05 | 1,525 | 1,529 | 1,515 | 1,520 | -2 | -0.1% | 1,104,100 |
| 2022/01/04 | 1,515 | 1,526 | 1,503 | 1,522 | +11 | +0.7% | 2,094,900 |
| 2021/12/30 | 1,503 | 1,517 | 1,501 | 1,511 | -2 | -0.1% | 1,229,700 |
| 2021/12/29 | 1,510 | 1,518 | 1,497 | 1,513 | -24 | -1.6% | 4,317,900 |
| 2021/12/28 | 1,520 | 1,537 | 1,516 | 1,537 | +17 | +1.1% | 4,296,500 |
| 2021/12/27 | 1,541 | 1,541 | 1,518 | 1,520 | -21 | -1.4% | 2,753,200 |
| 2021/12/24 | 1,543 | 1,548 | 1,532 | 1,541 | -6 | -0.4% | 2,126,800 |
| 2021/12/23 | 1,544 | 1,551 | 1,544 | 1,547 | +3 | +0.2% | 899,300 |
| 2021/12/22 | 1,552 | 1,552 | 1,541 | 1,544 | +7 | +0.5% | 865,800 |
| 2021/12/21 | 1,526 | 1,545 | 1,521 | 1,537 | +30 | +2% | 1,390,500 |
| 2021/12/20 | 1,512 | 1,524 | 1,504 | 1,507 | -14 | -0.9% | 1,390,100 |
| 2021/12/17 | 1,540 | 1,545 | 1,516 | 1,521 | -26 | -1.7% | 2,420,900 |
| 2021/12/16 | 1,553 | 1,559 | 1,541 | 1,547 | -7 | -0.5% | 1,254,400 |
| 2021/12/15 | 1,551 | 1,565 | 1,550 | 1,554 | -7 | -0.4% | 1,018,600 |
| 2021/12/14 | 1,549 | 1,562 | 1,543 | 1,561 | +6 | +0.4% | 1,152,000 |
| 2021/12/13 | 1,562 | 1,565 | 1,552 | 1,555 | +3 | +0.2% | 1,101,000 |
| 2021/12/10 | 1,557 | 1,562 | 1,544 | 1,552 | -2 | -0.1% | 1,561,100 |
| 2021/12/09 | 1,550 | 1,563 | 1,546 | 1,554 | +16 | +1% | 1,471,200 |
| 2021/12/08 | 1,549 | 1,551 | 1,537 | 1,538 | +4 | +0.3% | 1,519,700 |
| 2021/12/07 | 1,530 | 1,536 | 1,513 | 1,534 | +24 | +1.6% | 1,157,200 |
| 2021/12/06 | 1,520 | 1,528 | 1,507 | 1,510 | -8 | -0.5% | 1,272,700 |
| 2021/12/03 | 1,475 | 1,518 | 1,468 | 1,518 | +52 | +3.5% | 2,711,900 |
| 2021/12/02 | 1,474 | 1,482 | 1,462 | 1,466 | -17 | -1.1% | 1,679,000 |
| 2021/12/01 | 1,461 | 1,493 | 1,452 | 1,483 | +14 | +1% | 1,880,200 |
| 2021/11/30 | 1,487 | 1,514 | 1,469 | 1,469 | +1 | +0.1% | 2,251,300 |
| 2021/11/29 | 1,490 | 1,494 | 1,462 | 1,468 | -44 | -2.9% | 3,591,300 |
| 2021/11/26 | 1,518 | 1,528 | 1,503 | 1,512 | -14 | -0.9% | 3,468,900 |
| 2021/11/25 | 1,520 | 1,530 | 1,515 | 1,526 | +4 | +0.3% | 1,341,200 |
| 2021/11/24 | 1,534 | 1,546 | 1,518 | 1,522 | -5 | -0.3% | 1,547,700 |
| 2021/11/22 | 1,529 | 1,534 | 1,522 | 1,527 | -5 | -0.3% | 1,589,600 |
| 2021/11/19 | 1,570 | 1,575 | 1,531 | 1,532 | -41 | -2.6% | 2,992,000 |
| 2021/11/18 | 1,591 | 1,591 | 1,567 | 1,573 | -28 | -1.7% | 1,460,100 |
| 2021/11/17 | 1,617 | 1,621 | 1,596 | 1,601 | -16 | -1% | 1,513,900 |
| 2021/11/16 | 1,588 | 1,619 | 1,587 | 1,617 | +23 | +1.4% | 2,219,600 |
| 2021/11/15 | 1,567 | 1,607 | 1,556 | 1,594 | +97 | +6.5% | 5,696,000 |
851～
900
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
