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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,549 | 1,549 | 1,510 | 1,528 | -29 | -1.9% | 37,000 |
| 2022/06/13 | 1,551 | 1,567 | 1,546 | 1,557 | -13 | -0.8% | 24,600 |
| 2022/06/10 | 1,560 | 1,575 | 1,550 | 1,570 | +5 | +0.3% | 35,400 |
| 2022/06/09 | 1,585 | 1,585 | 1,565 | 1,565 | -21 | -1.3% | 25,000 |
| 2022/06/08 | 1,587 | 1,594 | 1,576 | 1,586 | +6 | +0.4% | 27,200 |
| 2022/06/07 | 1,610 | 1,610 | 1,579 | 1,580 | -27 | -1.7% | 42,700 |
| 2022/06/06 | 1,568 | 1,615 | 1,568 | 1,607 | +53 | +3.4% | 60,700 |
| 2022/06/03 | 1,535 | 1,568 | 1,535 | 1,554 | +23 | +1.5% | 74,300 |
| 2022/06/02 | 1,530 | 1,534 | 1,519 | 1,531 | -6 | -0.4% | 25,500 |
| 2022/06/01 | 1,527 | 1,544 | 1,516 | 1,537 | +7 | +0.5% | 40,000 |
| 2022/05/31 | 1,525 | 1,535 | 1,508 | 1,530 | -6 | -0.4% | 40,600 |
| 2022/05/30 | 1,489 | 1,537 | 1,488 | 1,536 | +56 | +3.8% | 98,700 |
| 2022/05/27 | 1,479 | 1,480 | 1,462 | 1,480 | +13 | +0.9% | 143,800 |
| 2022/05/26 | 1,458 | 1,473 | 1,458 | 1,467 | +11 | +0.8% | 18,100 |
| 2022/05/25 | 1,472 | 1,474 | 1,455 | 1,456 | -13 | -0.9% | 21,700 |
| 2022/05/24 | 1,465 | 1,474 | 1,456 | 1,469 | +1 | +0.1% | 24,700 |
| 2022/05/23 | 1,437 | 1,474 | 1,432 | 1,468 | +35 | +2.4% | 73,800 |
| 2022/05/20 | 1,430 | 1,442 | 1,422 | 1,433 | +7 | +0.5% | 175,700 |
| 2022/05/19 | 1,396 | 1,430 | 1,396 | 1,426 | ±0 | ±0% | 24,800 |
| 2022/05/18 | 1,417 | 1,430 | 1,410 | 1,426 | +13 | +0.9% | 29,700 |
| 2022/05/17 | 1,408 | 1,414 | 1,402 | 1,413 | -1 | -0.1% | 20,700 |
| 2022/05/16 | 1,410 | 1,417 | 1,400 | 1,414 | +7 | +0.5% | 49,700 |
| 2022/05/13 | 1,399 | 1,407 | 1,382 | 1,407 | +19 | +1.4% | 99,200 |
| 2022/05/12 | 1,388 | 1,398 | 1,376 | 1,388 | +7 | +0.5% | 38,600 |
| 2022/05/11 | 1,380 | 1,390 | 1,371 | 1,381 | +2 | +0.1% | 21,900 |
| 2022/05/10 | 1,380 | 1,380 | 1,365 | 1,379 | -3 | -0.2% | 20,300 |
| 2022/05/09 | 1,403 | 1,403 | 1,382 | 1,382 | -21 | -1.5% | 35,100 |
| 2022/05/06 | 1,403 | 1,408 | 1,387 | 1,403 | +11 | +0.8% | 50,200 |
| 2022/05/02 | 1,404 | 1,413 | 1,392 | 1,392 | -12 | -0.9% | 27,300 |
| 2022/04/28 | 1,395 | 1,410 | 1,389 | 1,404 | -8 | -0.6% | 42,800 |
| 2022/04/27 | 1,380 | 1,412 | 1,371 | 1,412 | +21 | +1.5% | 60,100 |
| 2022/04/26 | 1,380 | 1,392 | 1,373 | 1,391 | +19 | +1.4% | 18,900 |
| 2022/04/25 | 1,362 | 1,378 | 1,360 | 1,372 | -11 | -0.8% | 26,500 |
| 2022/04/22 | 1,408 | 1,408 | 1,379 | 1,383 | -26 | -1.8% | 42,500 |
| 2022/04/21 | 1,413 | 1,414 | 1,403 | 1,409 | -4 | -0.3% | 23,500 |
| 2022/04/20 | 1,398 | 1,420 | 1,395 | 1,413 | +20 | +1.4% | 52,200 |
| 2022/04/19 | 1,398 | 1,398 | 1,372 | 1,393 | +6 | +0.4% | 26,200 |
| 2022/04/18 | 1,371 | 1,401 | 1,371 | 1,387 | -2 | -0.1% | 53,400 |
| 2022/04/15 | 1,375 | 1,392 | 1,348 | 1,389 | +44 | +3.3% | 105,100 |
| 2022/04/14 | 1,338 | 1,345 | 1,334 | 1,345 | +10 | +0.7% | 26,000 |
| 2022/04/13 | 1,330 | 1,337 | 1,318 | 1,335 | -1 | -0.1% | 27,100 |
| 2022/04/12 | 1,340 | 1,352 | 1,330 | 1,336 | -14 | -1% | 25,000 |
| 2022/04/11 | 1,352 | 1,355 | 1,343 | 1,350 | -2 | -0.1% | 23,500 |
| 2022/04/08 | 1,370 | 1,370 | 1,332 | 1,352 | +5 | +0.4% | 40,100 |
| 2022/04/07 | 1,363 | 1,363 | 1,330 | 1,347 | -25 | -1.8% | 23,100 |
| 2022/04/06 | 1,374 | 1,380 | 1,364 | 1,372 | +5 | +0.4% | 25,500 |
| 2022/04/05 | 1,352 | 1,372 | 1,352 | 1,367 | +29 | +2.2% | 39,900 |
| 2022/04/04 | 1,342 | 1,343 | 1,332 | 1,338 | -11 | -0.8% | 15,400 |
| 2022/04/01 | 1,335 | 1,349 | 1,328 | 1,349 | +9 | +0.7% | 25,800 |
| 2022/03/31 | 1,349 | 1,349 | 1,335 | 1,340 | -9 | -0.7% | 21,300 |
751～
800
件表示中 / 2578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 | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10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 |
| インターメスティ | 163,100円 | +10.0% | +12.6% | 2.63% | 13.31倍 | 2.16倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28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 |
市場注目の銘柄
チャート関連のコラム
