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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,671 | 1,671 | 1,662 | 1,669 | +2 | +0.1% | 1,324,900 |
| 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 |
1951～
2000
件表示中 / 2631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% | 15.85倍 | 1.96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% | 23.50倍 | 2.08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
