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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,122 | 2,125 | 2,100.5 | 2,107 | -18 | -0.8% | 1,152,400 |
| 2024/07/05 | 2,144 | 2,154 | 2,125 | 2,125 | -15 | -0.7% | 1,001,800 |
| 2024/07/04 | 2,150 | 2,161 | 2,138.5 | 2,140 | -11.5 | -0.5% | 1,004,900 |
| 2024/07/03 | 2,165 | 2,165 | 2,133 | 2,151.5 | -25.5 | -1.2% | 1,432,000 |
| 2024/07/02 | 2,173.5 | 2,184 | 2,159 | 2,177 | -1 | ±0% | 1,044,900 |
| 2024/07/01 | 2,160 | 2,185 | 2,141 | 2,178 | +38.5 | +1.8% | 1,662,900 |
| 2024/06/28 | 2,210 | 2,219 | 2,133.5 | 2,139.5 | -86 | -3.9% | 3,297,300 |
| 2024/06/27 | 2,223 | 2,240 | 2,186.5 | 2,225.5 | -5 | -0.2% | 6,469,200 |
| 2024/06/26 | 2,253 | 2,263 | 2,227 | 2,230.5 | -9 | -0.4% | 7,781,300 |
| 2024/06/25 | 2,253 | 2,258 | 2,232 | 2,239.5 | -5 | -0.2% | 2,134,500 |
| 2024/06/24 | 2,222 | 2,248 | 2,222 | 2,244.5 | +24.5 | +1.1% | 2,009,100 |
| 2024/06/21 | 2,224.5 | 2,246.5 | 2,220 | 2,220 | +7 | +0.3% | 1,638,300 |
| 2024/06/20 | 2,245.5 | 2,249.5 | 2,207.5 | 2,213 | -43 | -1.9% | 1,503,500 |
| 2024/06/19 | 2,290 | 2,291 | 2,246 | 2,256 | -37.5 | -1.6% | 1,190,300 |
| 2024/06/18 | 2,279 | 2,307 | 2,275.5 | 2,293.5 | +22.5 | +1% | 854,800 |
| 2024/06/17 | 2,270.5 | 2,278.5 | 2,253.5 | 2,271 | -14 | -0.6% | 1,234,600 |
| 2024/06/14 | 2,307 | 2,328.5 | 2,281 | 2,285 | -30 | -1.3% | 1,865,100 |
| 2024/06/13 | 2,350 | 2,365.5 | 2,311.5 | 2,315 | +7 | +0.3% | 1,491,300 |
| 2024/06/12 | 2,333 | 2,353 | 2,293 | 2,308 | -15 | -0.6% | 1,793,700 |
| 2024/06/11 | 2,289 | 2,333 | 2,276.5 | 2,323 | +63 | +2.8% | 2,272,700 |
| 2024/06/10 | 2,224.5 | 2,267 | 2,221 | 2,260 | +42 | +1.9% | 1,307,000 |
| 2024/06/07 | 2,200.5 | 2,224 | 2,190.5 | 2,218 | -15 | -0.7% | 2,501,200 |
| 2024/06/06 | 2,273 | 2,287 | 2,225.5 | 2,233 | -19 | -0.8% | 2,103,400 |
| 2024/06/05 | 2,239.5 | 2,254 | 2,225 | 2,252 | +10.5 | +0.5% | 1,244,000 |
| 2024/06/04 | 2,228 | 2,242.5 | 2,203.5 | 2,241.5 | +26.5 | +1.2% | 1,253,800 |
| 2024/06/03 | 2,175.5 | 2,238 | 2,163 | 2,215 | +53 | +2.5% | 1,974,600 |
| 2024/05/31 | 2,137.5 | 2,162 | 2,132 | 2,162 | +25 | +1.2% | 2,381,100 |
| 2024/05/30 | 2,100 | 2,137 | 2,095 | 2,137 | +17 | +0.8% | 2,473,200 |
| 2024/05/29 | 2,160 | 2,167 | 2,111 | 2,120 | -48.5 | -2.2% | 3,771,400 |
| 2024/05/28 | 2,203.5 | 2,210 | 2,165 | 2,168.5 | -31.5 | -1.4% | 1,352,400 |
| 2024/05/27 | 2,185 | 2,201 | 2,179 | 2,200 | +14.5 | +0.7% | 1,169,800 |
| 2024/05/24 | 2,150 | 2,194.5 | 2,150 | 2,185.5 | +19 | +0.9% | 1,065,400 |
| 2024/05/23 | 2,160 | 2,167 | 2,147 | 2,166.5 | -11.5 | -0.5% | 1,768,600 |
| 2024/05/22 | 2,195 | 2,206.5 | 2,178 | 2,178 | -35 | -1.6% | 1,945,200 |
| 2024/05/21 | 2,217 | 2,231 | 2,209 | 2,213 | +5 | +0.2% | 1,076,800 |
| 2024/05/20 | 2,210 | 2,217 | 2,195 | 2,208 | -7 | -0.3% | 1,613,800 |
| 2024/05/17 | 2,202 | 2,231 | 2,181 | 2,215 | +6 | +0.3% | 1,979,300 |
| 2024/05/16 | 2,269 | 2,273 | 2,202.5 | 2,209 | -27 | -1.2% | 2,537,100 |
| 2024/05/15 | 2,275.5 | 2,277 | 2,232 | 2,236 | -7.5 | -0.3% | 1,288,000 |
| 2024/05/14 | 2,225 | 2,263 | 2,211.5 | 2,243.5 | +25 | +1.1% | 1,253,400 |
| 2024/05/13 | 2,200 | 2,233 | 2,199.5 | 2,218.5 | +11.5 | +0.5% | 840,200 |
| 2024/05/10 | 2,190 | 2,218.5 | 2,188.5 | 2,207 | +21.5 | +1% | 1,002,400 |
| 2024/05/09 | 2,199.5 | 2,209.5 | 2,178.5 | 2,185.5 | +15.5 | +0.7% | 986,200 |
| 2024/05/08 | 2,227 | 2,227.5 | 2,170 | 2,170 | -53 | -2.4% | 1,675,900 |
| 2024/05/07 | 2,242 | 2,247 | 2,209 | 2,223 | -29.5 | -1.3% | 1,660,100 |
| 2024/05/02 | 2,253 | 2,253 | 2,234.5 | 2,252.5 | +6.5 | +0.3% | 672,300 |
| 2024/05/01 | 2,250 | 2,258.5 | 2,236 | 2,246 | -3.5 | -0.2% | 914,200 |
| 2024/04/30 | 2,255.5 | 2,265.5 | 2,239 | 2,249.5 | -12.5 | -0.6% | 990,000 |
| 2024/04/26 | 2,224.5 | 2,265.5 | 2,216 | 2,262 | +25 | +1.1% | 1,021,800 |
| 2024/04/25 | 2,236 | 2,245.5 | 2,223 | 2,237 | -18 | -0.8% | 816,100 |
251～
300
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 | 291,100円 | +10.9% | +3.9% | 0.69% | 44.75倍 | 3.82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 | 288,500円 | +3.1% | +2.1% | 2.43% | 15.69倍 | 1.94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 | 367,500円 | +14.5% | +20.3% | 0.95% | 15.05倍 | 2.65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 | 1,170,000円 | +31.7% | - | 2.28% | 22.97倍 | 2.03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 | 265,500円 | - | - | - | - | 2.22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
