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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,665 | 1,670 | 1,650 | 1,653 | +4 | +0.2% | 178,600 |
| 2022/11/17 | 1,631 | 1,653 | 1,631 | 1,649 | +12 | +0.7% | 19,300 |
| 2022/11/16 | 1,624 | 1,637 | 1,615 | 1,637 | +12 | +0.7% | 22,100 |
| 2022/11/15 | 1,612 | 1,625 | 1,604 | 1,625 | +13 | +0.8% | 25,900 |
| 2022/11/14 | 1,624 | 1,624 | 1,605 | 1,612 | +2 | +0.1% | 35,800 |
| 2022/11/11 | 1,630 | 1,635 | 1,601 | 1,610 | -17 | -1% | 103,300 |
| 2022/11/10 | 1,619 | 1,629 | 1,606 | 1,627 | +8 | +0.5% | 23,400 |
| 2022/11/09 | 1,636 | 1,637 | 1,616 | 1,619 | -17 | -1% | 17,300 |
| 2022/11/08 | 1,626 | 1,642 | 1,626 | 1,636 | +10 | +0.6% | 24,200 |
| 2022/11/07 | 1,638 | 1,639 | 1,617 | 1,626 | -12 | -0.7% | 29,700 |
| 2022/11/04 | 1,654 | 1,657 | 1,638 | 1,638 | -15 | -0.9% | 47,300 |
| 2022/11/02 | 1,660 | 1,665 | 1,652 | 1,653 | -14 | -0.8% | 14,600 |
| 2022/11/01 | 1,669 | 1,670 | 1,656 | 1,667 | +1 | +0.1% | 10,600 |
| 2022/10/31 | 1,666 | 1,671 | 1,648 | 1,666 | +18 | +1.1% | 20,200 |
| 2022/10/28 | 1,619 | 1,659 | 1,616 | 1,648 | +29 | +1.8% | 99,400 |
| 2022/10/27 | 1,639 | 1,639 | 1,616 | 1,619 | -29 | -1.8% | 18,300 |
| 2022/10/26 | 1,630 | 1,648 | 1,625 | 1,648 | +25 | +1.5% | 18,900 |
| 2022/10/25 | 1,621 | 1,646 | 1,617 | 1,623 | +12 | +0.7% | 30,600 |
| 2022/10/24 | 1,669 | 1,669 | 1,611 | 1,611 | -49 | -3% | 43,500 |
| 2022/10/21 | 1,673 | 1,689 | 1,660 | 1,660 | -17 | -1% | 31,100 |
| 2022/10/20 | 1,670 | 1,684 | 1,669 | 1,677 | +7 | +0.4% | 20,000 |
| 2022/10/19 | 1,687 | 1,687 | 1,664 | 1,670 | -17 | -1% | 30,000 |
| 2022/10/18 | 1,664 | 1,696 | 1,664 | 1,687 | +33 | +2% | 33,700 |
| 2022/10/17 | 1,651 | 1,674 | 1,651 | 1,654 | -17 | -1% | 26,100 |
| 2022/10/14 | 1,662 | 1,688 | 1,660 | 1,671 | +16 | +1% | 39,400 |
| 2022/10/13 | 1,674 | 1,679 | 1,646 | 1,655 | -24 | -1.4% | 30,300 |
| 2022/10/12 | 1,662 | 1,688 | 1,658 | 1,679 | +12 | +0.7% | 17,900 |
601～
650
件表示中 / 2558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 | 217,300円 | +7.0% | +14.0% | 1.29% | 29.14倍 | 5.67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 |
| ケーユーＨＤ | 113,000円 | -3.1% | -8.2% | 5.13% | 6.29倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＲＳＨＤ | 120,200円 | +12.6% | +10.3% | 0.83% | 31.07倍 | 3.01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 |
| ホットランドＨ | 213,800円 | +19.2% | +0.2% | 0.61% | 23.93倍 | 3.84倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
