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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,267 | 2,284.5 | 2,253.5 | 2,276 | +15 | +0.7% | 2,021,400 |
| 2024/11/28 | 2,250 | 2,264 | 2,243 | 2,261 | +23 | +1% | 1,919,700 |
| 2024/11/27 | 2,250 | 2,266 | 2,233 | 2,238 | -5 | -0.2% | 1,482,200 |
| 2024/11/26 | 2,255 | 2,267 | 2,233.5 | 2,243 | -11.5 | -0.5% | 1,395,200 |
| 2024/11/25 | 2,262 | 2,272 | 2,248.5 | 2,254.5 | +14 | +0.6% | 2,123,100 |
| 2024/11/22 | 2,231 | 2,246 | 2,217.5 | 2,240.5 | +16.5 | +0.7% | 1,410,700 |
| 2024/11/21 | 2,228 | 2,244.5 | 2,219 | 2,224 | -4.5 | -0.2% | 1,342,600 |
| 2024/11/20 | 2,211 | 2,241 | 2,210.5 | 2,228.5 | +7.5 | +0.3% | 987,600 |
| 2024/11/19 | 2,209 | 2,231 | 2,209 | 2,221 | +16 | +0.7% | 1,411,800 |
| 2024/11/18 | 2,200.5 | 2,218 | 2,183 | 2,205 | -3 | -0.1% | 2,215,700 |
| 2024/11/15 | 2,230 | 2,263 | 2,208 | 2,208 | -36 | -1.6% | 2,953,900 |
| 2024/11/14 | 2,231.5 | 2,267 | 2,199 | 2,244 | -137.5 | -5.8% | 5,671,900 |
| 2024/11/13 | 2,347 | 2,394.5 | 2,347 | 2,381.5 | +41 | +1.8% | 1,441,500 |
| 2024/11/12 | 2,360.5 | 2,378.5 | 2,340.5 | 2,340.5 | -34 | -1.4% | 1,363,100 |
| 2024/11/11 | 2,379 | 2,392 | 2,360.5 | 2,374.5 | -6.5 | -0.3% | 1,206,100 |
| 2024/11/08 | 2,385 | 2,406 | 2,378.5 | 2,381 | +11 | +0.5% | 1,092,000 |
| 2024/11/07 | 2,375.5 | 2,383 | 2,349 | 2,370 | -5.5 | -0.2% | 1,217,400 |
| 2024/11/06 | 2,390 | 2,401.5 | 2,361.5 | 2,375.5 | +7 | +0.3% | 1,264,500 |
| 2024/11/05 | 2,359.5 | 2,383 | 2,335.5 | 2,368.5 | +9 | +0.4% | 1,140,800 |
| 2024/11/01 | 2,347 | 2,389 | 2,331 | 2,359.5 | -7 | -0.3% | 1,058,800 |
| 2024/10/31 | 2,362 | 2,378.5 | 2,343.5 | 2,366.5 | +1.5 | +0.1% | 1,140,300 |
| 2024/10/30 | 2,360 | 2,379 | 2,343 | 2,365 | +16 | +0.7% | 1,505,500 |
| 2024/10/29 | 2,335 | 2,355 | 2,313.5 | 2,349 | +19 | +0.8% | 942,700 |
| 2024/10/28 | 2,308 | 2,341.5 | 2,308 | 2,330 | +22 | +1% | 869,400 |
| 2024/10/25 | 2,311 | 2,336 | 2,301 | 2,308 | +0.5 | ±0% | 828,500 |
| 2024/10/24 | 2,288 | 2,317 | 2,282 | 2,307.5 | +9.5 | +0.4% | 672,300 |
| 2024/10/23 | 2,314.5 | 2,316 | 2,289 | 2,298 | -15.5 | -0.7% | 601,500 |
| 2024/10/22 | 2,314 | 2,315 | 2,293 | 2,313.5 | -8.5 | -0.4% | 641,600 |
| 2024/10/21 | 2,290.5 | 2,322.5 | 2,275.5 | 2,322 | +28 | +1.2% | 677,600 |
| 2024/10/18 | 2,287 | 2,304 | 2,278 | 2,294 | +2.5 | +0.1% | 504,800 |
| 2024/10/17 | 2,319 | 2,319 | 2,286 | 2,291.5 | -18.5 | -0.8% | 661,900 |
| 2024/10/16 | 2,325 | 2,352 | 2,308 | 2,310 | -14 | -0.6% | 617,100 |
| 2024/10/15 | 2,320.5 | 2,333 | 2,306.5 | 2,324 | +8 | +0.3% | 723,500 |
| 2024/10/11 | 2,324 | 2,344 | 2,312.5 | 2,316 | -10.5 | -0.5% | 499,800 |
| 2024/10/10 | 2,358 | 2,359.5 | 2,325.5 | 2,326.5 | -32 | -1.4% | 609,500 |
| 2024/10/09 | 2,309.5 | 2,383.5 | 2,308.5 | 2,358.5 | +61 | +2.7% | 1,458,600 |
| 2024/10/08 | 2,305 | 2,316 | 2,286 | 2,297.5 | -28.5 | -1.2% | 717,100 |
| 2024/10/07 | 2,315 | 2,335 | 2,301 | 2,326 | +15 | +0.6% | 780,600 |
| 2024/10/04 | 2,301 | 2,330 | 2,301 | 2,311 | +21 | +0.9% | 779,800 |
| 2024/10/03 | 2,294.5 | 2,304 | 2,269 | 2,290 | +31 | +1.4% | 685,100 |
| 2024/10/02 | 2,299 | 2,312.5 | 2,252 | 2,259 | -47 | -2% | 954,000 |
| 2024/10/01 | 2,310 | 2,314.5 | 2,298 | 2,306 | -4.5 | -0.2% | 601,100 |
| 2024/09/30 | 2,280 | 2,330 | 2,278.5 | 2,310.5 | -29 | -1.2% | 1,119,600 |
| 2024/09/27 | 2,318 | 2,346 | 2,314 | 2,339.5 | +20 | +0.9% | 1,006,200 |
| 2024/09/26 | 2,260 | 2,320 | 2,255.5 | 2,319.5 | +65 | +2.9% | 1,456,400 |
| 2024/09/25 | 2,275 | 2,275.5 | 2,242 | 2,254.5 | -38.5 | -1.7% | 1,138,700 |
| 2024/09/24 | 2,316 | 2,325.5 | 2,288.5 | 2,293 | -27 | -1.2% | 1,093,400 |
| 2024/09/20 | 2,327 | 2,339 | 2,314.5 | 2,320 | -4.5 | -0.2% | 972,600 |
| 2024/09/19 | 2,328.5 | 2,344.5 | 2,314 | 2,324.5 | -4 | -0.2% | 911,900 |
| 2024/09/18 | 2,325 | 2,329.5 | 2,308 | 2,328.5 | -11.5 | -0.5% | 786,600 |
101～
150
件表示中 / 2579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% | 44.68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 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.12倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| 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% | 40.39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 |
市場注目の銘柄
チャート関連のコラム
