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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,430 | 2,442 | 2,415.5 | 2,431.5 | +2.5 | +0.1% | 1,343,100 |
| 2024/12/17 | 2,414 | 2,441 | 2,412 | 2,429 | -6.5 | -0.3% | 2,456,200 |
| 2024/12/16 | 2,499 | 2,499 | 2,433 | 2,435.5 | -36.5 | -1.5% | 3,085,400 |
| 2024/12/13 | 2,450 | 2,476.5 | 2,446.5 | 2,472 | +7 | +0.3% | 1,997,500 |
| 2024/12/12 | 2,471 | 2,478 | 2,457 | 2,465 | -4.5 | -0.2% | 1,974,800 |
| 2024/12/11 | 2,450 | 2,477 | 2,442.5 | 2,469.5 | +27.5 | +1.1% | 1,805,700 |
| 2024/12/10 | 2,444 | 2,444.5 | 2,421 | 2,442 | +5.5 | +0.2% | 1,688,700 |
| 2024/12/09 | 2,415 | 2,444 | 2,414 | 2,436.5 | +20.5 | +0.8% | 2,531,200 |
| 2024/12/06 | 2,391.5 | 2,442 | 2,391.5 | 2,416 | +28 | +1.2% | 2,647,700 |
| 2024/12/05 | 2,396.5 | 2,399 | 2,370 | 2,388 | -5 | -0.2% | 1,547,100 |
| 2024/12/04 | 2,366 | 2,435 | 2,364.5 | 2,393 | +40 | +1.7% | 2,581,700 |
| 2024/12/03 | 2,315 | 2,355 | 2,312.5 | 2,353 | +48 | +2.1% | 2,384,700 |
| 2024/12/02 | 2,277 | 2,308 | 2,269 | 2,305 | +29 | +1.3% | 2,313,900 |
| 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 |
151～
200
件表示中 / 2642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 | 291,000円 | +10.9% | +3.9% | 0.69% | 44.73倍 | 3.82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 | 287,800円 | +3.1% | +2.1% | 2.43% | 15.65倍 | 1.94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 | 369,500円 | +14.5% | +20.3% | 0.95% | 15.13倍 | 2.67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 |
| 丸井Ｇ | 314,800円 | +7.1% | +5.2% | 4.16% | 20.18倍 | 2.30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 |
| Ｊフロント | 207,200円 | +3.9% | -18.4% | 2.61% | 17.29倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
