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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 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 |
| 2017/04/11 | 1,638 | 1,638 | 1,621 | 1,629 | ±0 | ±0% | 1,058,900 |
| 2017/04/10 | 1,618 | 1,632 | 1,616 | 1,629 | +24 | +1.5% | 1,313,000 |
| 2017/04/07 | 1,622 | 1,628 | 1,600 | 1,605 | -6 | -0.4% | 2,086,200 |
| 2017/04/06 | 1,631 | 1,639 | 1,611 | 1,611 | -22 | -1.3% | 1,581,800 |
| 2017/04/05 | 1,623 | 1,634 | 1,619 | 1,633 | +13 | +0.8% | 1,452,200 |
| 2017/04/04 | 1,638 | 1,642 | 1,609 | 1,620 | -13 | -0.8% | 2,097,200 |
| 2017/04/03 | 1,638 | 1,639 | 1,630 | 1,633 | +2 | +0.1% | 1,733,700 |
| 2017/03/31 | 1,648 | 1,648 | 1,630 | 1,631 | -11 | -0.7% | 2,099,200 |
| 2017/03/30 | 1,673 | 1,675 | 1,636 | 1,642 | -30 | -1.8% | 2,700,600 |
| 2017/03/29 | 1,657 | 1,676 | 1,646 | 1,672 | +26 | +1.6% | 4,292,200 |
| 2017/03/28 | 1,635 | 1,658 | 1,633 | 1,646 | -73 | -4.2% | 7,704,300 |
| 2017/03/27 | 1,741 | 1,744 | 1,715 | 1,719 | -22 | -1.3% | 1,801,600 |
| 2017/03/24 | 1,734 | 1,741 | 1,727 | 1,741 | +5 | +0.3% | 1,039,400 |
| 2017/03/23 | 1,746 | 1,746 | 1,733 | 1,736 | +1 | +0.1% | 1,243,300 |
| 2017/03/22 | 1,756 | 1,763 | 1,732 | 1,735 | -44 | -2.5% | 2,462,500 |
| 2017/03/21 | 1,781 | 1,785 | 1,774 | 1,779 | +5 | +0.3% | 1,276,700 |
| 2017/03/17 | 1,771 | 1,774 | 1,768 | 1,774 | +6 | +0.3% | 795,500 |
| 2017/03/16 | 1,761 | 1,775 | 1,760 | 1,768 | +7 | +0.4% | 1,029,700 |
| 2017/03/15 | 1,770 | 1,771 | 1,756 | 1,761 | -11 | -0.6% | 1,202,100 |
| 2017/03/14 | 1,781 | 1,783 | 1,764 | 1,772 | +1 | +0.1% | 1,366,500 |
| 2017/03/13 | 1,751 | 1,773 | 1,750 | 1,771 | +29 | +1.7% | 1,713,400 |
| 2017/03/10 | 1,737 | 1,744 | 1,730 | 1,742 | +14 | +0.8% | 1,333,200 |
| 2017/03/09 | 1,723 | 1,730 | 1,720 | 1,728 | +15 | +0.9% | 927,300 |
| 2017/03/08 | 1,724 | 1,725 | 1,702 | 1,713 | -12 | -0.7% | 1,663,200 |
| 2017/03/07 | 1,728 | 1,733 | 1,721 | 1,725 | +7 | +0.4% | 1,389,000 |
| 2017/03/06 | 1,740 | 1,745 | 1,717 | 1,718 | +9 | +0.5% | 1,783,200 |
| 2017/03/03 | 1,697 | 1,722 | 1,693 | 1,709 | +20 | +1.2% | 2,069,600 |
| 2017/03/02 | 1,667 | 1,690 | 1,665 | 1,689 | +33 | +2% | 1,606,300 |
| 2017/03/01 | 1,669 | 1,673 | 1,647 | 1,656 | -5 | -0.3% | 1,343,800 |
| 2017/02/28 | 1,633 | 1,669 | 1,632 | 1,661 | +37 | +2.3% | 1,836,500 |
| 2017/02/27 | 1,620 | 1,628 | 1,617 | 1,624 | +4 | +0.2% | 1,004,500 |
2001～
2050
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 | 292,700円 | +10.9% | +3.9% | 0.68% | 45.00倍 | 3.84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 | 291,400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 | 371,600円 | +14.5% | +20.3% | 0.94% | 15.22倍 | 2.68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 | 1,191,000円 | +31.7% | - | 2.24% | 23.38倍 | 2.07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 | 269,700円 | - | - | - | - | 2.26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
