ＳＦＰ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,797 | 1,797 | 1,771 | 1,771 | -26 | -1.4% | 21,100 |
| 2023/02/01 | 1,792 | 1,819 | 1,785 | 1,797 | +5 | +0.3% | 21,200 |
| 2023/01/31 | 1,799 | 1,806 | 1,786 | 1,792 | -3 | -0.2% | 25,100 |
| 2023/01/30 | 1,782 | 1,811 | 1,782 | 1,795 | +15 | +0.8% | 46,100 |
| 2023/01/27 | 1,772 | 1,784 | 1,770 | 1,780 | +13 | +0.7% | 21,500 |
| 2023/01/26 | 1,759 | 1,773 | 1,752 | 1,767 | +14 | +0.8% | 19,600 |
| 2023/01/25 | 1,740 | 1,756 | 1,736 | 1,753 | +18 | +1% | 19,100 |
| 2023/01/24 | 1,750 | 1,754 | 1,733 | 1,735 | -8 | -0.5% | 31,600 |
| 2023/01/23 | 1,742 | 1,747 | 1,736 | 1,743 | +7 | +0.4% | 25,300 |
| 2023/01/20 | 1,712 | 1,738 | 1,712 | 1,736 | +22 | +1.3% | 23,700 |
| 2023/01/19 | 1,705 | 1,721 | 1,702 | 1,714 | +9 | +0.5% | 30,000 |
| 2023/01/18 | 1,714 | 1,723 | 1,703 | 1,705 | -1 | -0.1% | 35,400 |
| 2023/01/17 | 1,690 | 1,708 | 1,683 | 1,706 | +5 | +0.3% | 36,000 |
| 2023/01/16 | 1,745 | 1,745 | 1,690 | 1,701 | -45 | -2.6% | 67,000 |
| 2023/01/13 | 1,780 | 1,787 | 1,742 | 1,746 | -41 | -2.3% | 42,100 |
| 2023/01/12 | 1,796 | 1,796 | 1,775 | 1,787 | -10 | -0.6% | 20,600 |
| 2023/01/11 | 1,792 | 1,804 | 1,789 | 1,797 | +17 | +1% | 14,700 |
| 2023/01/10 | 1,781 | 1,791 | 1,774 | 1,780 | +7 | +0.4% | 17,900 |
| 2023/01/06 | 1,762 | 1,791 | 1,762 | 1,773 | +10 | +0.6% | 50,200 |
| 2023/01/05 | 1,779 | 1,779 | 1,755 | 1,763 | -23 | -1.3% | 25,900 |
| 2023/01/04 | 1,799 | 1,803 | 1,777 | 1,786 | -14 | -0.8% | 38,500 |
| 2022/12/30 | 1,804 | 1,834 | 1,800 | 1,800 | -12 | -0.7% | 65,200 |
| 2022/12/29 | 1,809 | 1,812 | 1,783 | 1,812 | +3 | +0.2% | 32,600 |
| 2022/12/28 | 1,786 | 1,813 | 1,782 | 1,809 | +23 | +1.3% | 44,400 |
| 2022/12/27 | 1,776 | 1,794 | 1,773 | 1,786 | +17 | +1% | 39,900 |
| 2022/12/26 | 1,762 | 1,772 | 1,758 | 1,769 | +10 | +0.6% | 16,800 |
| 2022/12/23 | 1,766 | 1,783 | 1,752 | 1,759 | -9 | -0.5% | 47,100 |
| 2022/12/22 | 1,736 | 1,770 | 1,725 | 1,768 | +29 | +1.7% | 37,100 |
| 2022/12/21 | 1,730 | 1,754 | 1,718 | 1,739 | +7 | +0.4% | 28,600 |
| 2022/12/20 | 1,743 | 1,768 | 1,716 | 1,732 | -14 | -0.8% | 41,800 |
| 2022/12/19 | 1,743 | 1,749 | 1,734 | 1,746 | -3 | -0.2% | 15,600 |
| 2022/12/16 | 1,740 | 1,764 | 1,735 | 1,749 | +5 | +0.3% | 71,300 |
| 2022/12/15 | 1,737 | 1,757 | 1,736 | 1,744 | +3 | +0.2% | 25,700 |
| 2022/12/14 | 1,731 | 1,741 | 1,725 | 1,741 | +10 | +0.6% | 20,300 |
| 2022/12/13 | 1,740 | 1,754 | 1,730 | 1,731 | -2 | -0.1% | 29,100 |
| 2022/12/12 | 1,735 | 1,738 | 1,723 | 1,733 | -3 | -0.2% | 13,300 |
| 2022/12/09 | 1,723 | 1,745 | 1,723 | 1,736 | +21 | +1.2% | 63,700 |
| 2022/12/08 | 1,714 | 1,716 | 1,696 | 1,715 | +1 | +0.1% | 18,500 |
| 2022/12/07 | 1,680 | 1,720 | 1,679 | 1,714 | +26 | +1.5% | 23,500 |
| 2022/12/06 | 1,709 | 1,709 | 1,688 | 1,688 | -26 | -1.5% | 25,200 |
| 2022/12/05 | 1,703 | 1,714 | 1,686 | 1,714 | +6 | +0.4% | 34,200 |
| 2022/12/02 | 1,722 | 1,723 | 1,691 | 1,708 | -11 | -0.6% | 117,900 |
| 2022/12/01 | 1,721 | 1,722 | 1,705 | 1,719 | +8 | +0.5% | 29,900 |
| 2022/11/30 | 1,728 | 1,747 | 1,711 | 1,711 | -27 | -1.6% | 79,600 |
| 2022/11/29 | 1,750 | 1,750 | 1,712 | 1,738 | -21 | -1.2% | 34,700 |
| 2022/11/28 | 1,739 | 1,759 | 1,724 | 1,759 | +30 | +1.7% | 55,900 |
| 2022/11/25 | 1,712 | 1,743 | 1,712 | 1,729 | +21 | +1.2% | 122,300 |
| 2022/11/24 | 1,695 | 1,709 | 1,691 | 1,708 | +10 | +0.6% | 32,200 |
| 2022/11/22 | 1,686 | 1,698 | 1,683 | 1,698 | +12 | +0.7% | 28,800 |
| 2022/11/21 | 1,653 | 1,692 | 1,653 | 1,686 | +33 | +2% | 50,100 |
551～
600
件表示中 / 2535件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 212,900円 | +7.0% | +14.0% | 1.32% | 28.55倍 | 5.56倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| サガミＨＤ | 171,100円 | +9.7% | +22.0% | 0.58% | 38.38倍 | 2.97倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| 松 屋 | 91,200円 | +3.9% | -10.4% | 1.32% | 21.04倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＳＲＳＨＤ | 116,400円 | +6.3% | +6.4% | 0.64% | 32.09倍 | 2.96倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ワタミ | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
市場注目の銘柄
チャート関連のコラム
