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 |
|---|---|---|---|---|---|---|---|
| 2021/03/11 | 1,700 | 1,701 | 1,684 | 1,694 | +5 | +0.3% | 562,200 |
| 2021/03/10 | 1,702 | 1,724 | 1,683 | 1,689 | -38 | -2.2% | 1,106,900 |
| 2021/03/09 | 1,684 | 1,727 | 1,671 | 1,727 | +62 | +3.7% | 1,487,700 |
| 2021/03/08 | 1,665 | 1,673 | 1,651 | 1,665 | +2 | +0.1% | 655,100 |
| 2021/03/05 | 1,667 | 1,669 | 1,632 | 1,663 | -5 | -0.3% | 819,200 |
| 2021/03/04 | 1,670 | 1,677 | 1,654 | 1,668 | -14 | -0.8% | 554,000 |
| 2021/03/03 | 1,666 | 1,682 | 1,659 | 1,682 | +24 | +1.4% | 684,100 |
| 2021/03/02 | 1,690 | 1,692 | 1,657 | 1,658 | -35 | -2.1% | 964,100 |
| 2021/03/01 | 1,674 | 1,694 | 1,658 | 1,693 | +45 | +2.7% | 739,600 |
| 2021/02/26 | 1,673 | 1,676 | 1,648 | 1,648 | -39 | -2.3% | 1,225,700 |
| 2021/02/25 | 1,692 | 1,695 | 1,673 | 1,687 | +8 | +0.5% | 822,800 |
| 2021/02/24 | 1,658 | 1,682 | 1,650 | 1,679 | +41 | +2.5% | 1,288,700 |
| 2021/02/22 | 1,643 | 1,656 | 1,635 | 1,638 | +11 | +0.7% | 659,700 |
| 2021/02/19 | 1,636 | 1,650 | 1,616 | 1,627 | -6 | -0.4% | 670,800 |
| 2021/02/18 | 1,654 | 1,654 | 1,633 | 1,633 | -16 | -1% | 583,100 |
| 2021/02/17 | 1,635 | 1,660 | 1,632 | 1,649 | +18 | +1.1% | 769,800 |
| 2021/02/16 | 1,627 | 1,639 | 1,616 | 1,631 | +13 | +0.8% | 949,400 |
| 2021/02/15 | 1,650 | 1,650 | 1,615 | 1,618 | -42 | -2.5% | 2,085,800 |
| 2021/02/12 | 1,681 | 1,686 | 1,660 | 1,660 | -27 | -1.6% | 1,441,200 |
| 2021/02/10 | 1,694 | 1,705 | 1,687 | 1,687 | -8 | -0.5% | 638,300 |
| 2021/02/09 | 1,710 | 1,716 | 1,688 | 1,695 | -22 | -1.3% | 865,100 |
| 2021/02/08 | 1,720 | 1,740 | 1,712 | 1,717 | -1 | -0.1% | 884,800 |
| 2021/02/05 | 1,721 | 1,729 | 1,715 | 1,718 | ±0 | ±0% | 755,500 |
| 2021/02/04 | 1,739 | 1,743 | 1,715 | 1,718 | -20 | -1.2% | 674,200 |
| 2021/02/03 | 1,718 | 1,739 | 1,716 | 1,738 | +25 | +1.5% | 1,037,400 |
| 2021/02/02 | 1,695 | 1,718 | 1,686 | 1,713 | +21 | +1.2% | 1,081,100 |
| 2021/02/01 | 1,700 | 1,710 | 1,681 | 1,692 | -23 | -1.3% | 1,610,600 |
| 2021/01/29 | 1,767 | 1,770 | 1,714 | 1,715 | -80 | -4.5% | 1,969,900 |
| 2021/01/28 | 1,679 | 1,795 | 1,672 | 1,795 | +100 | +5.9% | 5,508,600 |
| 2021/01/27 | 1,686 | 1,718 | 1,685 | 1,695 | +13 | +0.8% | 1,697,600 |
| 2021/01/26 | 1,653 | 1,692 | 1,645 | 1,682 | +25 | +1.5% | 1,716,000 |
| 2021/01/25 | 1,645 | 1,663 | 1,642 | 1,657 | +10 | +0.6% | 750,000 |
| 2021/01/22 | 1,641 | 1,658 | 1,632 | 1,647 | +5 | +0.3% | 1,433,500 |
| 2021/01/21 | 1,631 | 1,644 | 1,625 | 1,642 | +9 | +0.6% | 1,130,700 |
| 2021/01/20 | 1,612 | 1,633 | 1,604 | 1,633 | +23 | +1.4% | 1,317,100 |
| 2021/01/19 | 1,584 | 1,619 | 1,580 | 1,610 | +35 | +2.2% | 1,571,100 |
| 2021/01/18 | 1,586 | 1,593 | 1,570 | 1,575 | -14 | -0.9% | 960,000 |
| 2021/01/15 | 1,586 | 1,597 | 1,574 | 1,589 | +14 | +0.9% | 1,035,600 |
| 2021/01/14 | 1,547 | 1,575 | 1,542 | 1,575 | +26 | +1.7% | 1,101,600 |
| 2021/01/13 | 1,549 | 1,557 | 1,537 | 1,549 | -5 | -0.3% | 1,106,600 |
| 2021/01/12 | 1,542 | 1,562 | 1,538 | 1,554 | -2 | -0.1% | 764,600 |
| 2021/01/08 | 1,538 | 1,556 | 1,523 | 1,556 | +22 | +1.4% | 1,115,400 |
| 2021/01/07 | 1,543 | 1,556 | 1,532 | 1,534 | +1 | +0.1% | 1,157,400 |
| 2021/01/06 | 1,511 | 1,533 | 1,504 | 1,533 | +24 | +1.6% | 1,049,700 |
| 2021/01/05 | 1,498 | 1,518 | 1,488 | 1,509 | -1 | -0.1% | 1,565,700 |
| 2021/01/04 | 1,575 | 1,583 | 1,510 | 1,510 | -87 | -5.4% | 2,800,500 |
| 2020/12/30 | 1,575 | 1,611 | 1,565 | 1,597 | +26 | +1.7% | 1,639,700 |
| 2020/12/29 | 1,590 | 1,593 | 1,562 | 1,571 | -31 | -1.9% | 2,947,300 |
| 2020/12/28 | 1,629 | 1,634 | 1,602 | 1,602 | -24 | -1.5% | 3,882,700 |
| 2020/12/25 | 1,626 | 1,632 | 1,623 | 1,626 | ±0 | ±0% | 1,304,000 |
1101～
1150
件表示中 / 2666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 | 306,400円 | +10.9% | +3.9% | 0.65% | 47.10倍 | 3.90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 |
| スギＨＤ | 378,000円 | +14.5% | +20.3% | 0.93% | 15.48倍 | 2.73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 |
| コスモス薬品 | 878,300円 | +4.5% | +0.1% | 0.85% | 22.46倍 | 2.70倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| Ｊフロント | 242,000円 | +3.9% | -18.4% | 2.23% | 20.04倍 | 1.47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 |
| ツルハＨＤ | 253,800円 | +31.7% | - | 2.10% | 24.94倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
