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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,185 | 2,185 | 2,165 | 2,169 | -7 | -0.3% | 34,300 |
| 2025/02/17 | 2,202 | 2,203 | 2,176 | 2,176 | -20 | -0.9% | 71,800 |
| 2025/02/14 | 2,186 | 2,200 | 2,181 | 2,196 | +13 | +0.6% | 32,200 |
| 2025/02/13 | 2,191 | 2,211 | 2,183 | 2,183 | -1 | ±0% | 55,500 |
| 2025/02/12 | 2,174 | 2,191 | 2,169 | 2,184 | +9 | +0.4% | 39,600 |
| 2025/02/10 | 2,156 | 2,191 | 2,156 | 2,175 | +8 | +0.4% | 49,500 |
| 2025/02/07 | 2,164 | 2,190 | 2,164 | 2,167 | -3 | -0.1% | 33,500 |
| 2025/02/06 | 2,164 | 2,174 | 2,149 | 2,170 | +8 | +0.4% | 23,500 |
| 2025/02/05 | 2,154 | 2,167 | 2,154 | 2,162 | +21 | +1% | 20,300 |
| 2025/02/04 | 2,150 | 2,160 | 2,140 | 2,141 | +1 | ±0% | 23,500 |
| 2025/02/03 | 2,155 | 2,157 | 2,130 | 2,140 | -15 | -0.7% | 45,600 |
| 2025/01/31 | 2,190 | 2,190 | 2,145 | 2,155 | -36 | -1.6% | 37,000 |
| 2025/01/30 | 2,148 | 2,195 | 2,139 | 2,191 | +46 | +2.1% | 66,300 |
| 2025/01/29 | 2,118 | 2,145 | 2,118 | 2,145 | +15 | +0.7% | 30,000 |
| 2025/01/28 | 2,101 | 2,138 | 2,101 | 2,130 | +22 | +1% | 42,600 |
| 2025/01/27 | 2,102 | 2,133 | 2,100 | 2,108 | +17 | +0.8% | 42,800 |
| 2025/01/24 | 2,107 | 2,111 | 2,091 | 2,091 | -2 | -0.1% | 28,100 |
| 2025/01/23 | 2,100 | 2,125 | 2,092 | 2,093 | -5 | -0.2% | 31,300 |
| 2025/01/22 | 2,114 | 2,127 | 2,084 | 2,098 | -15 | -0.7% | 41,900 |
| 2025/01/21 | 2,110 | 2,123 | 2,107 | 2,113 | +3 | +0.1% | 30,100 |
| 2025/01/20 | 2,108 | 2,128 | 2,095 | 2,110 | +28 | +1.3% | 58,000 |
| 2025/01/17 | 2,100 | 2,100 | 2,054 | 2,082 | -14 | -0.7% | 30,800 |
| 2025/01/16 | 2,066 | 2,113 | 2,048 | 2,096 | +3 | +0.1% | 61,000 |
| 2025/01/15 | 2,026 | 2,119 | 2,026 | 2,093 | +93 | +4.7% | 148,800 |
| 2025/01/14 | 2,030 | 2,030 | 1,992 | 2,000 | +12 | +0.6% | 42,100 |
| 2025/01/10 | 1,982 | 1,996 | 1,982 | 1,988 | +4 | +0.2% | 14,900 |
| 2025/01/09 | 1,991 | 1,996 | 1,984 | 1,984 | -8 | -0.4% | 25,500 |
| 2025/01/08 | 2,010 | 2,016 | 1,992 | 1,992 | -21 | -1% | 36,300 |
| 2025/01/07 | 2,004 | 2,018 | 1,998 | 2,013 | +7 | +0.3% | 27,900 |
| 2025/01/06 | 2,005 | 2,031 | 2,004 | 2,006 | +7 | +0.4% | 54,300 |
| 2024/12/30 | 1,994 | 2,024 | 1,985 | 1,999 | +5 | +0.3% | 48,700 |
| 2024/12/27 | 1,971 | 2,008 | 1,971 | 1,994 | +30 | +1.5% | 83,800 |
| 2024/12/26 | 1,947 | 1,965 | 1,941 | 1,964 | +27 | +1.4% | 166,200 |
| 2024/12/25 | 1,957 | 1,957 | 1,925 | 1,937 | -7 | -0.4% | 68,000 |
| 2024/12/24 | 1,940 | 1,944 | 1,920 | 1,944 | +10 | +0.5% | 47,900 |
| 2024/12/23 | 1,972 | 1,980 | 1,934 | 1,934 | -10 | -0.5% | 75,100 |
| 2024/12/20 | 1,978 | 1,979 | 1,944 | 1,944 | -12 | -0.6% | 61,100 |
| 2024/12/19 | 1,958 | 1,967 | 1,953 | 1,956 | -5 | -0.3% | 51,700 |
| 2024/12/18 | 1,972 | 1,976 | 1,961 | 1,961 | -11 | -0.6% | 34,500 |
| 2024/12/17 | 1,970 | 1,978 | 1,960 | 1,972 | -1 | -0.1% | 27,400 |
| 2024/12/16 | 1,984 | 1,989 | 1,973 | 1,973 | -8 | -0.4% | 32,500 |
| 2024/12/13 | 1,964 | 1,988 | 1,958 | 1,981 | +10 | +0.5% | 38,000 |
| 2024/12/12 | 1,988 | 1,988 | 1,971 | 1,971 | -11 | -0.6% | 29,500 |
| 2024/12/11 | 1,975 | 1,988 | 1,974 | 1,982 | +6 | +0.3% | 29,400 |
| 2024/12/10 | 1,969 | 1,989 | 1,969 | 1,976 | +15 | +0.8% | 39,500 |
| 2024/12/09 | 1,962 | 1,963 | 1,953 | 1,961 | +9 | +0.5% | 28,700 |
| 2024/12/06 | 1,948 | 1,964 | 1,948 | 1,952 | +14 | +0.7% | 29,400 |
| 2024/12/05 | 1,947 | 1,948 | 1,933 | 1,938 | +3 | +0.2% | 25,900 |
| 2024/12/04 | 1,934 | 1,945 | 1,922 | 1,935 | -4 | -0.2% | 26,500 |
| 2024/12/03 | 1,932 | 1,957 | 1,932 | 1,939 | +22 | +1.1% | 56,000 |
51～
100
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
