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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,558 | 1,584 | 1,558 | 1,580 | +18 | +1.2% | 18,500 |
| 2022/06/22 | 1,573 | 1,573 | 1,548 | 1,562 | -4 | -0.3% | 17,000 |
| 2022/06/21 | 1,551 | 1,568 | 1,536 | 1,566 | +33 | +2.2% | 25,000 |
| 2022/06/20 | 1,533 | 1,551 | 1,513 | 1,533 | +14 | +0.9% | 26,600 |
| 2022/06/17 | 1,509 | 1,529 | 1,498 | 1,519 | -15 | -1% | 30,600 |
| 2022/06/16 | 1,548 | 1,548 | 1,521 | 1,534 | +19 | +1.3% | 21,100 |
| 2022/06/15 | 1,532 | 1,532 | 1,515 | 1,515 | -13 | -0.9% | 18,200 |
| 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 |
751～
800
件表示中 / 2611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 | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 28.00倍 | 3.48倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ＳＲＳＨＤ | 129,300円 | +12.6% | +10.3% | 0.77% | 33.42倍 | 3.24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 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ケーユーＨＤ | 117,400円 | -3.1% | -8.2% | 4.94% | 6.54倍 | 0.57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
