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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/30 | 1,330 | 1,349 | 1,330 | 1,349 | +12 | +0.9% | 30,600 |
| 2022/03/29 | 1,325 | 1,337 | 1,307 | 1,337 | +25 | +1.9% | 32,400 |
| 2022/03/28 | 1,325 | 1,326 | 1,310 | 1,312 | -12 | -0.9% | 16,900 |
| 2022/03/25 | 1,330 | 1,336 | 1,322 | 1,324 | -1 | -0.1% | 20,400 |
| 2022/03/24 | 1,308 | 1,325 | 1,306 | 1,325 | +2 | +0.2% | 21,100 |
| 2022/03/23 | 1,328 | 1,331 | 1,315 | 1,323 | +13 | +1% | 30,600 |
| 2022/03/22 | 1,330 | 1,330 | 1,303 | 1,310 | -22 | -1.7% | 35,900 |
| 2022/03/18 | 1,335 | 1,343 | 1,326 | 1,332 | -8 | -0.6% | 25,100 |
| 2022/03/17 | 1,351 | 1,352 | 1,318 | 1,340 | -2 | -0.1% | 44,000 |
| 2022/03/16 | 1,328 | 1,343 | 1,315 | 1,342 | +37 | +2.8% | 49,700 |
| 2022/03/15 | 1,280 | 1,313 | 1,278 | 1,305 | +29 | +2.3% | 39,300 |
| 2022/03/14 | 1,268 | 1,285 | 1,265 | 1,276 | +24 | +1.9% | 40,000 |
| 2022/03/11 | 1,270 | 1,273 | 1,252 | 1,252 | -18 | -1.4% | 35,900 |
| 2022/03/10 | 1,256 | 1,273 | 1,251 | 1,270 | +42 | +3.4% | 51,500 |
| 2022/03/09 | 1,247 | 1,256 | 1,228 | 1,228 | -18 | -1.4% | 54,900 |
| 2022/03/08 | 1,250 | 1,272 | 1,240 | 1,246 | -8 | -0.6% | 70,800 |
| 2022/03/07 | 1,281 | 1,283 | 1,253 | 1,254 | -32 | -2.5% | 84,100 |
| 2022/03/04 | 1,306 | 1,313 | 1,283 | 1,286 | -24 | -1.8% | 75,600 |
801～
850
件表示中 / 2610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 | 228,600円 | +7.0% | +14.0% | 1.22% | 30.66倍 | 5.97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 | 130,600円 | +12.6% | +10.3% | 0.77% | 33.76倍 | 3.27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 |
| ＪＥＨ | 215,200円 | +14.3% | +20.1% | 3.90% | 12.98倍 | 3.16倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| 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 |
市場注目の銘柄
チャート関連のコラム
