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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,668 | 1,671 | 1,664 | 1,667 | ±0 | ±0% | 806,200 |
| 2017/07/19 | 1,650 | 1,667 | 1,648 | 1,667 | +20 | +1.2% | 1,314,200 |
| 2017/07/18 | 1,670 | 1,670 | 1,638 | 1,647 | -24 | -1.4% | 2,270,300 |
| 2017/07/14 | 1,671 | 1,681 | 1,671 | 1,671 | -2 | -0.1% | 1,100,500 |
| 2017/07/13 | 1,685 | 1,692 | 1,668 | 1,673 | -10 | -0.6% | 1,881,800 |
| 2017/07/12 | 1,682 | 1,694 | 1,682 | 1,683 | +3 | +0.2% | 1,964,100 |
| 2017/07/11 | 1,672 | 1,684 | 1,667 | 1,680 | +8 | +0.5% | 1,647,400 |
| 2017/07/10 | 1,669 | 1,679 | 1,669 | 1,672 | +7 | +0.4% | 2,204,300 |
| 2017/07/07 | 1,655 | 1,666 | 1,649 | 1,665 | +5 | +0.3% | 1,494,400 |
| 2017/07/06 | 1,666 | 1,666 | 1,653 | 1,660 | -5 | -0.3% | 1,300,400 |
| 2017/07/05 | 1,656 | 1,665 | 1,649 | 1,665 | +20 | +1.2% | 2,404,500 |
| 2017/07/04 | 1,630 | 1,654 | 1,625 | 1,645 | +22 | +1.4% | 2,844,400 |
| 2017/07/03 | 1,620 | 1,630 | 1,613 | 1,623 | +9 | +0.6% | 2,232,400 |
| 2017/06/30 | 1,623 | 1,623 | 1,606 | 1,614 | -14 | -0.9% | 3,467,500 |
| 2017/06/29 | 1,637 | 1,641 | 1,625 | 1,628 | -3 | -0.2% | 2,866,600 |
| 2017/06/28 | 1,635 | 1,648 | 1,631 | 1,631 | -23 | -1.4% | 7,182,900 |
| 2017/06/27 | 1,666 | 1,667 | 1,652 | 1,654 | -10 | -0.6% | 7,327,000 |
| 2017/06/26 | 1,673 | 1,674 | 1,664 | 1,664 | ±0 | ±0% | 4,918,900 |
| 2017/06/23 | 1,667 | 1,672 | 1,664 | 1,664 | -3 | -0.2% | 4,958,600 |
| 2017/06/22 | 1,667 | 1,670 | 1,665 | 1,667 | ±0 | ±0% | 4,129,000 |
| 2017/06/21 | 1,671 | 1,673 | 1,665 | 1,667 | +1 | +0.1% | 3,309,100 |
| 2017/06/20 | 1,675 | 1,675 | 1,665 | 1,666 | -4 | -0.2% | 2,744,600 |
| 2017/06/19 | 1,680 | 1,682 | 1,669 | 1,670 | ±0 | ±0% | 3,853,300 |
| 2017/06/16 | 1,653 | 1,672 | 1,650 | 1,670 | -49 | -2.9% | 10,152,600 |
| 2017/06/15 | 1,724 | 1,727 | 1,690 | 1,719 | -5 | -0.3% | 4,068,700 |
| 2017/06/14 | 1,729 | 1,737 | 1,722 | 1,724 | -5 | -0.3% | 2,639,500 |
| 2017/06/13 | 1,761 | 1,764 | 1,727 | 1,729 | -37 | -2.1% | 4,852,900 |
| 2017/06/12 | 1,769 | 1,769 | 1,752 | 1,766 | +2 | +0.1% | 1,979,100 |
| 2017/06/09 | 1,772 | 1,774 | 1,762 | 1,764 | +1 | +0.1% | 1,764,900 |
| 2017/06/08 | 1,770 | 1,777 | 1,761 | 1,763 | -2 | -0.1% | 1,497,100 |
| 2017/06/07 | 1,763 | 1,766 | 1,756 | 1,765 | +8 | +0.5% | 1,413,900 |
| 2017/06/06 | 1,774 | 1,774 | 1,755 | 1,757 | -15 | -0.8% | 1,866,200 |
| 2017/06/05 | 1,760 | 1,773 | 1,748 | 1,772 | +17 | +1% | 1,907,500 |
| 2017/06/02 | 1,766 | 1,767 | 1,752 | 1,755 | -6 | -0.3% | 2,040,100 |
| 2017/06/01 | 1,750 | 1,775 | 1,747 | 1,761 | +20 | +1.1% | 1,838,700 |
| 2017/05/31 | 1,740 | 1,744 | 1,735 | 1,741 | +4 | +0.2% | 1,464,700 |
| 2017/05/30 | 1,745 | 1,745 | 1,728 | 1,737 | -9 | -0.5% | 1,660,700 |
| 2017/05/29 | 1,740 | 1,756 | 1,738 | 1,746 | +18 | +1% | 1,998,900 |
| 2017/05/26 | 1,757 | 1,758 | 1,727 | 1,728 | -30 | -1.7% | 2,369,400 |
| 2017/05/25 | 1,765 | 1,766 | 1,757 | 1,758 | -7 | -0.4% | 1,475,400 |
| 2017/05/24 | 1,780 | 1,781 | 1,760 | 1,765 | -12 | -0.7% | 1,645,400 |
| 2017/05/23 | 1,782 | 1,787 | 1,775 | 1,777 | -6 | -0.3% | 995,500 |
| 2017/05/22 | 1,790 | 1,790 | 1,777 | 1,783 | -2 | -0.1% | 1,453,200 |
| 2017/05/19 | 1,790 | 1,793 | 1,779 | 1,785 | -2 | -0.1% | 890,000 |
| 2017/05/18 | 1,760 | 1,787 | 1,760 | 1,787 | +8 | +0.4% | 1,070,100 |
| 2017/05/17 | 1,779 | 1,779 | 1,763 | 1,779 | -4 | -0.2% | 1,059,800 |
| 2017/05/16 | 1,788 | 1,788 | 1,778 | 1,783 | -1 | -0.1% | 1,000,700 |
| 2017/05/15 | 1,760 | 1,788 | 1,760 | 1,784 | +25 | +1.4% | 1,346,300 |
| 2017/05/12 | 1,771 | 1,772 | 1,743 | 1,759 | -9 | -0.5% | 1,466,600 |
| 2017/05/11 | 1,798 | 1,804 | 1,759 | 1,768 | -15 | -0.8% | 2,390,500 |
1901～
1950
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
