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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,697 | 1,706 | 1,682 | 1,700 | ±0 | ±0% | 525,700 |
| 2015/12/01 | 1,680 | 1,703 | 1,653 | 1,700 | +20 | +1.2% | 1,005,600 |
| 2015/11/30 | 1,633 | 1,699 | 1,626 | 1,680 | +54 | +3.3% | 1,493,700 |
| 2015/11/27 | 1,640 | 1,648 | 1,625 | 1,626 | -13 | -0.8% | 352,300 |
| 2015/11/26 | 1,625 | 1,645 | 1,618 | 1,639 | +16 | +1% | 583,000 |
| 2015/11/25 | 1,639 | 1,642 | 1,622 | 1,623 | -25 | -1.5% | 459,300 |
| 2015/11/24 | 1,648 | 1,650 | 1,623 | 1,648 | -2 | -0.1% | 707,100 |
| 2015/11/20 | 1,630 | 1,655 | 1,627 | 1,650 | +18 | +1.1% | 493,700 |
| 2015/11/19 | 1,627 | 1,636 | 1,617 | 1,632 | +13 | +0.8% | 404,700 |
| 2015/11/18 | 1,636 | 1,637 | 1,611 | 1,619 | ±0 | ±0% | 381,900 |
| 2015/11/17 | 1,612 | 1,625 | 1,594 | 1,619 | +19 | +1.2% | 644,100 |
| 2015/11/16 | 1,600 | 1,604 | 1,578 | 1,600 | -15 | -0.9% | 1,312,900 |
| 2015/11/13 | 1,650 | 1,680 | 1,613 | 1,615 | -58 | -3.5% | 1,331,000 |
| 2015/11/12 | 1,650 | 1,690 | 1,637 | 1,673 | +34 | +2.1% | 895,400 |
| 2015/11/11 | 1,600 | 1,643 | 1,592 | 1,639 | +36 | +2.2% | 533,000 |
| 2015/11/10 | 1,618 | 1,618 | 1,597 | 1,603 | -26 | -1.6% | 602,100 |
| 2015/11/09 | 1,658 | 1,667 | 1,621 | 1,629 | -12 | -0.7% | 771,000 |
| 2015/11/06 | 1,648 | 1,648 | 1,615 | 1,641 | -3 | -0.2% | 509,300 |
| 2015/11/05 | 1,590 | 1,646 | 1,585 | 1,644 | +63 | +4% | 788,800 |
| 2015/11/04 | 1,588 | 1,605 | 1,579 | 1,581 | +2 | +0.1% | 439,200 |
| 2015/11/02 | 1,576 | 1,586 | 1,564 | 1,579 | ±0 | ±0% | 416,200 |
| 2015/10/30 | 1,597 | 1,606 | 1,557 | 1,579 | -16 | -1% | 605,900 |
| 2015/10/29 | 1,579 | 1,604 | 1,571 | 1,595 | +35 | +2.2% | 765,600 |
| 2015/10/28 | 1,532 | 1,565 | 1,532 | 1,560 | +39 | +2.6% | 482,400 |
| 2015/10/27 | 1,517 | 1,526 | 1,514 | 1,521 | +9 | +0.6% | 329,900 |
| 2015/10/26 | 1,533 | 1,533 | 1,510 | 1,512 | -10 | -0.7% | 512,400 |
| 2015/10/23 | 1,541 | 1,545 | 1,521 | 1,522 | -2 | -0.1% | 260,700 |
| 2015/10/22 | 1,525 | 1,533 | 1,520 | 1,524 | ±0 | ±0% | 208,200 |
| 2015/10/21 | 1,530 | 1,532 | 1,511 | 1,524 | -10 | -0.7% | 457,900 |
| 2015/10/20 | 1,565 | 1,571 | 1,530 | 1,534 | -23 | -1.5% | 312,600 |
| 2015/10/19 | 1,570 | 1,570 | 1,543 | 1,557 | +3 | +0.2% | 341,200 |
| 2015/10/16 | 1,566 | 1,578 | 1,548 | 1,554 | -3 | -0.2% | 525,600 |
| 2015/10/15 | 1,502 | 1,561 | 1,502 | 1,557 | +53 | +3.5% | 597,400 |
| 2015/10/14 | 1,520 | 1,525 | 1,501 | 1,504 | -15 | -1% | 415,000 |
| 2015/10/13 | 1,525 | 1,537 | 1,516 | 1,519 | +13 | +0.9% | 494,300 |
| 2015/10/09 | 1,535 | 1,540 | 1,502 | 1,506 | -34 | -2.2% | 1,041,300 |
| 2015/10/08 | 1,567 | 1,576 | 1,534 | 1,540 | -36 | -2.3% | 1,011,100 |
| 2015/10/07 | 1,605 | 1,609 | 1,566 | 1,576 | -24 | -1.5% | 531,500 |
| 2015/10/06 | 1,575 | 1,605 | 1,569 | 1,600 | +44 | +2.8% | 421,500 |
| 2015/10/05 | 1,581 | 1,583 | 1,546 | 1,556 | -14 | -0.9% | 437,500 |
| 2015/10/02 | 1,583 | 1,602 | 1,561 | 1,570 | -26 | -1.6% | 515,400 |
| 2015/10/01 | 1,610 | 1,616 | 1,576 | 1,596 | +41 | +2.6% | 726,700 |
| 2015/09/30 | 1,538 | 1,563 | 1,537 | 1,555 | +44 | +2.9% | 468,700 |
| 2015/09/29 | 1,564 | 1,565 | 1,506 | 1,511 | -91 | -5.7% | 654,000 |
| 2015/09/28 | 1,568 | 1,609 | 1,552 | 1,602 | +40 | +2.6% | 480,400 |
| 2015/09/25 | 1,581 | 1,599 | 1,540 | 1,562 | -3 | -0.2% | 464,600 |
| 2015/09/24 | 1,542 | 1,583 | 1,535 | 1,565 | +8 | +0.5% | 511,500 |
| 2015/09/18 | 1,560 | 1,566 | 1,517 | 1,557 | -28 | -1.8% | 895,900 |
| 2015/09/17 | 1,580 | 1,593 | 1,550 | 1,585 | +33 | +2.1% | 576,400 |
| 2015/09/16 | 1,615 | 1,615 | 1,546 | 1,552 | -71 | -4.4% | 1,269,500 |
2301～
2350
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
