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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,606 | 1,625 | 1,601 | 1,619 | ±0 | ±0% | 38,800 |
| 2022/09/02 | 1,653 | 1,653 | 1,612 | 1,619 | -32 | -1.9% | 41,500 |
| 2022/09/01 | 1,693 | 1,695 | 1,651 | 1,651 | -59 | -3.5% | 53,100 |
| 2022/08/31 | 1,700 | 1,710 | 1,681 | 1,710 | +4 | +0.2% | 47,500 |
| 2022/08/30 | 1,732 | 1,732 | 1,680 | 1,706 | -61 | -3.5% | 189,200 |
| 2022/08/29 | 1,746 | 1,775 | 1,736 | 1,767 | +13 | +0.7% | 137,400 |
| 2022/08/26 | 1,776 | 1,776 | 1,750 | 1,754 | -6 | -0.3% | 56,000 |
| 2022/08/25 | 1,791 | 1,795 | 1,758 | 1,760 | -20 | -1.1% | 48,500 |
| 2022/08/24 | 1,819 | 1,823 | 1,777 | 1,780 | -33 | -1.8% | 85,000 |
| 2022/08/23 | 1,818 | 1,830 | 1,802 | 1,813 | -5 | -0.3% | 38,900 |
| 2022/08/22 | 1,843 | 1,843 | 1,811 | 1,818 | -25 | -1.4% | 51,100 |
| 2022/08/19 | 1,840 | 1,852 | 1,835 | 1,843 | +11 | +0.6% | 24,300 |
| 2022/08/18 | 1,833 | 1,849 | 1,825 | 1,832 | ±0 | ±0% | 32,100 |
| 2022/08/17 | 1,850 | 1,865 | 1,828 | 1,832 | -8 | -0.4% | 46,500 |
| 2022/08/16 | 1,825 | 1,844 | 1,820 | 1,840 | +27 | +1.5% | 30,100 |
| 2022/08/15 | 1,815 | 1,825 | 1,803 | 1,813 | -1 | -0.1% | 40,900 |
| 2022/08/12 | 1,780 | 1,815 | 1,774 | 1,814 | +43 | +2.4% | 48,200 |
| 2022/08/10 | 1,775 | 1,779 | 1,766 | 1,771 | -4 | -0.2% | 21,300 |
| 2022/08/09 | 1,798 | 1,804 | 1,775 | 1,775 | -5 | -0.3% | 68,300 |
| 2022/08/08 | 1,777 | 1,792 | 1,772 | 1,780 | +10 | +0.6% | 30,200 |
| 2022/08/05 | 1,753 | 1,775 | 1,750 | 1,770 | +16 | +0.9% | 22,700 |
| 2022/08/04 | 1,777 | 1,778 | 1,741 | 1,754 | +2 | +0.1% | 18,900 |
| 2022/08/03 | 1,775 | 1,786 | 1,748 | 1,752 | -19 | -1.1% | 31,600 |
| 2022/08/02 | 1,772 | 1,793 | 1,771 | 1,771 | ±0 | ±0% | 26,500 |
| 2022/08/01 | 1,785 | 1,805 | 1,770 | 1,771 | +10 | +0.6% | 59,800 |
| 2022/07/29 | 1,777 | 1,777 | 1,751 | 1,761 | +11 | +0.6% | 68,000 |
| 2022/07/28 | 1,720 | 1,758 | 1,714 | 1,750 | +33 | +1.9% | 29,000 |
| 2022/07/27 | 1,714 | 1,720 | 1,704 | 1,717 | +4 | +0.2% | 13,500 |
| 2022/07/26 | 1,716 | 1,729 | 1,709 | 1,713 | -3 | -0.2% | 15,700 |
| 2022/07/25 | 1,717 | 1,729 | 1,700 | 1,716 | -6 | -0.3% | 35,000 |
| 2022/07/22 | 1,749 | 1,749 | 1,717 | 1,722 | -31 | -1.8% | 56,900 |
| 2022/07/21 | 1,737 | 1,760 | 1,727 | 1,753 | +18 | +1% | 43,100 |
| 2022/07/20 | 1,711 | 1,745 | 1,701 | 1,735 | +10 | +0.6% | 52,100 |
| 2022/07/19 | 1,655 | 1,727 | 1,653 | 1,725 | +85 | +5.2% | 88,500 |
| 2022/07/15 | 1,610 | 1,652 | 1,610 | 1,640 | +57 | +3.6% | 75,800 |
| 2022/07/14 | 1,584 | 1,604 | 1,574 | 1,583 | -3 | -0.2% | 29,500 |
| 2022/07/13 | 1,571 | 1,586 | 1,569 | 1,586 | +17 | +1.1% | 15,500 |
| 2022/07/12 | 1,583 | 1,583 | 1,559 | 1,569 | -11 | -0.7% | 14,500 |
| 2022/07/11 | 1,556 | 1,587 | 1,556 | 1,580 | +41 | +2.7% | 28,300 |
| 2022/07/08 | 1,542 | 1,563 | 1,539 | 1,539 | -1 | -0.1% | 29,700 |
| 2022/07/07 | 1,577 | 1,580 | 1,513 | 1,540 | -43 | -2.7% | 48,200 |
| 2022/07/06 | 1,597 | 1,599 | 1,572 | 1,583 | -29 | -1.8% | 36,000 |
| 2022/07/05 | 1,615 | 1,620 | 1,605 | 1,612 | -8 | -0.5% | 20,800 |
| 2022/07/04 | 1,617 | 1,626 | 1,604 | 1,620 | +17 | +1.1% | 24,200 |
| 2022/07/01 | 1,618 | 1,618 | 1,594 | 1,603 | -14 | -0.9% | 27,800 |
| 2022/06/30 | 1,647 | 1,647 | 1,615 | 1,617 | -35 | -2.1% | 39,300 |
| 2022/06/29 | 1,599 | 1,652 | 1,592 | 1,652 | +52 | +3.3% | 87,800 |
| 2022/06/28 | 1,578 | 1,600 | 1,575 | 1,600 | +22 | +1.4% | 23,300 |
| 2022/06/27 | 1,602 | 1,602 | 1,573 | 1,578 | -12 | -0.8% | 24,700 |
| 2022/06/24 | 1,588 | 1,592 | 1,570 | 1,590 | +10 | +0.6% | 19,300 |
651～
700
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
