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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,569 | 1,579 | 1,545 | 1,578 | +27 | +1.7% | 398,300 |
| 2015/04/20 | 1,511 | 1,569 | 1,511 | 1,551 | +19 | +1.2% | 505,300 |
| 2015/04/17 | 1,515 | 1,550 | 1,510 | 1,532 | -7 | -0.5% | 663,900 |
| 2015/04/16 | 1,541 | 1,545 | 1,501 | 1,539 | -9 | -0.6% | 539,300 |
| 2015/04/15 | 1,538 | 1,554 | 1,532 | 1,548 | +7 | +0.5% | 402,500 |
| 2015/04/14 | 1,540 | 1,566 | 1,538 | 1,541 | +5 | +0.3% | 413,800 |
| 2015/04/13 | 1,580 | 1,581 | 1,534 | 1,536 | -45 | -2.8% | 477,700 |
| 2015/04/10 | 1,600 | 1,628 | 1,573 | 1,581 | -17 | -1.1% | 1,053,300 |
| 2015/04/09 | 1,533 | 1,600 | 1,527 | 1,598 | +65 | +4.2% | 823,800 |
| 2015/04/08 | 1,541 | 1,559 | 1,526 | 1,533 | ±0 | ±0% | 823,800 |
| 2015/04/07 | 1,508 | 1,565 | 1,508 | 1,533 | +44 | +3% | 945,900 |
| 2015/04/06 | 1,479 | 1,495 | 1,466 | 1,489 | -13 | -0.9% | 436,400 |
| 2015/04/03 | 1,491 | 1,504 | 1,470 | 1,502 | -2 | -0.1% | 777,700 |
| 2015/04/02 | 1,520 | 1,523 | 1,481 | 1,504 | -38 | -2.5% | 1,149,700 |
| 2015/04/01 | 1,548 | 1,563 | 1,520 | 1,542 | -41 | -2.6% | 546,800 |
| 2015/03/31 | 1,570 | 1,615 | 1,540 | 1,583 | +28 | +1.8% | 908,900 |
| 2015/03/30 | 1,495 | 1,567 | 1,476 | 1,555 | +79 | +5.4% | 1,125,300 |
| 2015/03/27 | 1,445 | 1,482 | 1,439 | 1,476 | +31 | +2.1% | 501,800 |
| 2015/03/26 | 1,470 | 1,474 | 1,443 | 1,445 | -41 | -2.8% | 410,400 |
| 2015/03/25 | 1,480 | 1,498 | 1,477 | 1,486 | +25 | +1.7% | 392,400 |
| 2015/03/24 | 1,453 | 1,481 | 1,426 | 1,461 | +8 | +0.6% | 610,000 |
| 2015/03/23 | 1,472 | 1,504 | 1,415 | 1,453 | -12 | -0.8% | 889,900 |
| 2015/03/20 | 1,431 | 1,482 | 1,422 | 1,465 | +56 | +4% | 869,400 |
| 2015/03/19 | 1,426 | 1,432 | 1,389 | 1,409 | -17 | -1.2% | 670,400 |
| 2015/03/18 | 1,440 | 1,440 | 1,420 | 1,426 | -15 | -1% | 340,500 |
| 2015/03/17 | 1,477 | 1,477 | 1,440 | 1,441 | -27 | -1.8% | 388,800 |
| 2015/03/16 | 1,491 | 1,491 | 1,460 | 1,468 | -31 | -2.1% | 509,800 |
| 2015/03/13 | 1,500 | 1,512 | 1,489 | 1,499 | +47 | +3.2% | 1,204,200 |
| 2015/03/12 | 1,425 | 1,474 | 1,420 | 1,452 | +37 | +2.6% | 561,500 |
| 2015/03/11 | 1,400 | 1,432 | 1,400 | 1,415 | -8 | -0.6% | 445,000 |
| 2015/03/10 | 1,454 | 1,460 | 1,416 | 1,423 | -30 | -2.1% | 282,000 |
| 2015/03/09 | 1,484 | 1,484 | 1,448 | 1,453 | -36 | -2.4% | 423,500 |
| 2015/03/06 | 1,482 | 1,497 | 1,471 | 1,489 | +7 | +0.5% | 412,500 |
| 2015/03/05 | 1,471 | 1,489 | 1,443 | 1,482 | +11 | +0.7% | 529,600 |
| 2015/03/04 | 1,464 | 1,479 | 1,444 | 1,471 | ±0 | ±0% | 446,200 |
| 2015/03/03 | 1,485 | 1,486 | 1,440 | 1,471 | -4 | -0.3% | 599,900 |
| 2015/03/02 | 1,450 | 1,489 | 1,450 | 1,475 | +25 | +1.7% | 542,400 |
| 2015/02/27 | 1,431 | 1,463 | 1,431 | 1,450 | +23 | +1.6% | 805,200 |
| 2015/02/26 | 1,419 | 1,448 | 1,413 | 1,427 | +15 | +1.1% | 926,900 |
| 2015/02/25 | 1,406 | 1,427 | 1,398 | 1,412 | +6 | +0.4% | 829,300 |
| 2015/02/24 | 1,370 | 1,410 | 1,369 | 1,406 | +46 | +3.4% | 1,339,400 |
| 2015/02/23 | 1,349 | 1,364 | 1,342 | 1,360 | +10 | +0.7% | 903,300 |
| 2015/02/20 | 1,339 | 1,350 | 1,327 | 1,350 | +21 | +1.6% | 894,700 |
| 2015/02/19 | 1,320 | 1,340 | 1,310 | 1,329 | +8 | +0.6% | 488,100 |
| 2015/02/18 | 1,333 | 1,334 | 1,307 | 1,321 | -15 | -1.1% | 444,700 |
| 2015/02/17 | 1,263 | 1,345 | 1,260 | 1,336 | +79 | +6.3% | 1,419,400 |
| 2015/02/16 | 1,269 | 1,269 | 1,231 | 1,257 | ±0 | ±0% | 654,900 |
| 2015/02/13 | 1,248 | 1,291 | 1,230 | 1,257 | +88 | +7.5% | 2,573,300 |
| 2015/02/12 | 1,200 | 1,203 | 1,168 | 1,169 | -15 | -1.3% | 565,600 |
| 2015/02/10 | 1,222 | 1,227 | 1,180 | 1,184 | -38 | -3.1% | 741,900 |
2451～
2500
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
