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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 2,035 | 2,043.5 | 2,010 | 2,043 | +12 | +0.6% | 779,300 |
| 2023/09/08 | 2,024.5 | 2,039.5 | 2,022 | 2,031 | -5.5 | -0.3% | 830,600 |
| 2023/09/07 | 2,032 | 2,045.5 | 2,028 | 2,036.5 | +0.5 | ±0% | 817,800 |
| 2023/09/06 | 2,035 | 2,039 | 2,011 | 2,036 | +0.5 | ±0% | 849,100 |
| 2023/09/05 | 2,062 | 2,072 | 2,032.5 | 2,035.5 | -18.5 | -0.9% | 864,000 |
| 2023/09/04 | 2,040 | 2,056.5 | 2,035.5 | 2,054 | +19 | +0.9% | 950,900 |
| 2023/09/01 | 2,025 | 2,039 | 2,015.5 | 2,035 | -2.5 | -0.1% | 704,300 |
| 2023/08/31 | 2,013.5 | 2,040 | 2,011 | 2,037.5 | +26 | +1.3% | 1,187,700 |
| 2023/08/30 | 2,012 | 2,019.5 | 2,000.5 | 2,011.5 | -8.5 | -0.4% | 725,800 |
| 2023/08/29 | 1,996 | 2,028.5 | 1,994 | 2,020 | +28 | +1.4% | 1,166,000 |
| 2023/08/28 | 1,990.5 | 1,994.5 | 1,969.5 | 1,992 | +12 | +0.6% | 629,400 |
| 2023/08/25 | 1,973 | 1,986.5 | 1,965 | 1,980 | +1 | +0.1% | 538,500 |
| 2023/08/24 | 1,990 | 1,990 | 1,978 | 1,979 | -10.5 | -0.5% | 462,800 |
| 2023/08/23 | 1,990 | 1,993 | 1,981 | 1,989.5 | +1.5 | +0.1% | 440,700 |
| 2023/08/22 | 1,995 | 1,996 | 1,972 | 1,988 | -8.5 | -0.4% | 790,100 |
| 2023/08/21 | 1,960 | 2,003 | 1,960 | 1,996.5 | +39 | +2% | 996,200 |
| 2023/08/18 | 2,000 | 2,006 | 1,953 | 1,957.5 | -71 | -3.5% | 1,452,000 |
| 2023/08/17 | 2,050.5 | 2,068.5 | 2,017 | 2,028.5 | -12.5 | -0.6% | 1,352,500 |
| 2023/08/16 | 2,078 | 2,083 | 2,031 | 2,041 | -42.5 | -2% | 1,381,500 |
| 2023/08/15 | 2,070 | 2,095 | 2,051.5 | 2,083.5 | +8 | +0.4% | 2,370,500 |
| 2023/08/14 | 1,968 | 2,078 | 1,967.5 | 2,075.5 | +158.5 | +8.3% | 5,638,100 |
| 2023/08/10 | 1,889.5 | 1,917 | 1,877 | 1,917 | +32 | +1.7% | 1,648,000 |
| 2023/08/09 | 1,879.5 | 1,886 | 1,867 | 1,885 | +7.5 | +0.4% | 1,099,500 |
| 2023/08/08 | 1,876 | 1,892.5 | 1,869 | 1,877.5 | +12.5 | +0.7% | 1,246,400 |
| 2023/08/07 | 1,844 | 1,865 | 1,837.5 | 1,865 | +21.5 | +1.2% | 949,200 |
| 2023/08/04 | 1,845 | 1,850 | 1,838 | 1,843.5 | ±0 | ±0% | 506,500 |
| 2023/08/03 | 1,838.5 | 1,849 | 1,824 | 1,843.5 | -0.5 | ±0% | 1,327,300 |
| 2023/08/02 | 1,842.5 | 1,856.5 | 1,839 | 1,844 | -4 | -0.2% | 955,000 |
| 2023/08/01 | 1,844 | 1,849.5 | 1,832.5 | 1,848 | +8 | +0.4% | 736,100 |
| 2023/07/31 | 1,840.5 | 1,842.5 | 1,827 | 1,840 | +9.5 | +0.5% | 782,200 |
| 2023/07/28 | 1,826.5 | 1,834 | 1,813 | 1,830.5 | -6.5 | -0.4% | 764,300 |
| 2023/07/27 | 1,816 | 1,837 | 1,815 | 1,837 | +25 | +1.4% | 800,000 |
| 2023/07/26 | 1,804.5 | 1,815.5 | 1,797.5 | 1,812 | +5 | +0.3% | 463,700 |
| 2023/07/25 | 1,814 | 1,818.5 | 1,806.5 | 1,807 | -11.5 | -0.6% | 582,000 |
| 2023/07/24 | 1,834 | 1,840.5 | 1,813 | 1,818.5 | -8 | -0.4% | 810,800 |
| 2023/07/21 | 1,813 | 1,827 | 1,811 | 1,826.5 | +13.5 | +0.7% | 717,300 |
| 2023/07/20 | 1,820 | 1,843 | 1,812.5 | 1,813 | -1.5 | -0.1% | 1,042,600 |
| 2023/07/19 | 1,805 | 1,815 | 1,801.5 | 1,814.5 | +15 | +0.8% | 619,100 |
| 2023/07/18 | 1,813.5 | 1,815 | 1,797 | 1,799.5 | -16.5 | -0.9% | 874,300 |
| 2023/07/14 | 1,804.5 | 1,818 | 1,799.5 | 1,816 | +23.5 | +1.3% | 1,539,800 |
| 2023/07/13 | 1,777.5 | 1,794.5 | 1,773 | 1,792.5 | +21.5 | +1.2% | 1,216,300 |
| 2023/07/12 | 1,750 | 1,779 | 1,750 | 1,771 | +17.5 | +1% | 1,029,300 |
| 2023/07/11 | 1,757.5 | 1,765.5 | 1,748.5 | 1,753.5 | +2.5 | +0.1% | 702,200 |
| 2023/07/10 | 1,764 | 1,772.5 | 1,749 | 1,751 | -19 | -1.1% | 1,215,700 |
| 2023/07/07 | 1,757.5 | 1,779.5 | 1,746.5 | 1,770 | -1 | -0.1% | 1,164,000 |
| 2023/07/06 | 1,783 | 1,789 | 1,764.5 | 1,771 | -24 | -1.3% | 1,388,200 |
| 2023/07/05 | 1,817 | 1,827 | 1,792.5 | 1,795 | -28 | -1.5% | 1,289,700 |
| 2023/07/04 | 1,814 | 1,828.5 | 1,803.5 | 1,823 | -3.5 | -0.2% | 1,036,100 |
| 2023/07/03 | 1,808 | 1,838.5 | 1,808 | 1,826.5 | +26 | +1.4% | 1,445,300 |
| 2023/06/30 | 1,824 | 1,833.5 | 1,790 | 1,800.5 | -29.5 | -1.6% | 2,541,900 |
401～
450
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
