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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/05/10 | 1,769 | 1,794 | 1,768 | 1,783 | +23 | +1.3% | 1,991,500 |
| 2017/05/09 | 1,730 | 1,760 | 1,729 | 1,760 | +34 | +2% | 1,495,100 |
| 2017/05/08 | 1,737 | 1,739 | 1,720 | 1,726 | +8 | +0.5% | 2,163,400 |
| 2017/05/02 | 1,699 | 1,720 | 1,698 | 1,718 | +23 | +1.4% | 1,351,800 |
| 2017/05/01 | 1,692 | 1,697 | 1,687 | 1,695 | +9 | +0.5% | 988,500 |
| 2017/04/28 | 1,683 | 1,686 | 1,666 | 1,686 | -1 | -0.1% | 1,661,800 |
| 2017/04/27 | 1,692 | 1,693 | 1,680 | 1,687 | -5 | -0.3% | 1,188,400 |
| 2017/04/26 | 1,700 | 1,700 | 1,687 | 1,692 | -2 | -0.1% | 1,670,900 |
| 2017/04/25 | 1,698 | 1,698 | 1,686 | 1,694 | +4 | +0.2% | 1,349,100 |
| 2017/04/24 | 1,684 | 1,692 | 1,675 | 1,690 | +18 | +1.1% | 1,059,500 |
| 2017/04/21 | 1,670 | 1,673 | 1,662 | 1,672 | +8 | +0.5% | 1,005,400 |
| 2017/04/20 | 1,659 | 1,668 | 1,653 | 1,664 | +13 | +0.8% | 962,200 |
| 2017/04/19 | 1,648 | 1,655 | 1,644 | 1,651 | +7 | +0.4% | 1,154,200 |
| 2017/04/18 | 1,659 | 1,659 | 1,641 | 1,644 | -2 | -0.1% | 1,312,100 |
| 2017/04/17 | 1,629 | 1,647 | 1,624 | 1,646 | +17 | +1% | 848,400 |
| 2017/04/14 | 1,641 | 1,641 | 1,626 | 1,629 | -19 | -1.2% | 1,072,200 |
| 2017/04/13 | 1,622 | 1,651 | 1,622 | 1,648 | +24 | +1.5% | 1,764,300 |
| 2017/04/12 | 1,621 | 1,624 | 1,605 | 1,624 | -5 | -0.3% | 1,150,400 |
2001～
2050
件表示中 / 2662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 | 298,200円 | +10.9% | +3.9% | 0.67% | 45.84倍 | 3.80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 | 372,600円 | +14.5% | +20.3% | 0.94% | 15.26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 |
| コスモス薬品 | 881,400円 | +4.5% | +0.1% | 0.85% | 22.54倍 | 2.72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 | 230,100円 | +3.9% | -18.4% | 2.35% | 19.05倍 | 1.39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 |
| 丸井Ｇ | 320,800円 | +7.1% | +5.2% | 4.08% | 20.57倍 | 2.34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
