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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,425 | 1,430 | 1,413 | 1,414 | -11 | -0.8% | 36,500 |
| 2021/08/17 | 1,428 | 1,439 | 1,425 | 1,425 | -3 | -0.2% | 21,200 |
| 2021/08/16 | 1,436 | 1,436 | 1,423 | 1,428 | -3 | -0.2% | 57,500 |
| 2021/08/13 | 1,442 | 1,442 | 1,420 | 1,431 | -4 | -0.3% | 38,700 |
| 2021/08/12 | 1,444 | 1,444 | 1,430 | 1,435 | +3 | +0.2% | 18,000 |
| 2021/08/11 | 1,428 | 1,440 | 1,410 | 1,432 | +15 | +1.1% | 42,300 |
| 2021/08/10 | 1,371 | 1,419 | 1,371 | 1,417 | +51 | +3.7% | 46,600 |
| 2021/08/06 | 1,375 | 1,379 | 1,366 | 1,366 | +1 | +0.1% | 68,600 |
| 2021/08/05 | 1,375 | 1,381 | 1,365 | 1,365 | -27 | -1.9% | 38,100 |
| 2021/08/04 | 1,406 | 1,420 | 1,388 | 1,392 | -20 | -1.4% | 67,300 |
| 2021/08/03 | 1,421 | 1,432 | 1,411 | 1,412 | -15 | -1.1% | 36,900 |
| 2021/08/02 | 1,444 | 1,448 | 1,427 | 1,427 | -8 | -0.6% | 38,700 |
| 2021/07/30 | 1,444 | 1,452 | 1,431 | 1,435 | -21 | -1.4% | 52,600 |
| 2021/07/29 | 1,460 | 1,463 | 1,445 | 1,456 | +3 | +0.2% | 30,600 |
| 2021/07/28 | 1,444 | 1,459 | 1,441 | 1,453 | -2 | -0.1% | 34,400 |
| 2021/07/27 | 1,446 | 1,462 | 1,437 | 1,455 | +23 | +1.6% | 36,300 |
| 2021/07/26 | 1,454 | 1,455 | 1,429 | 1,432 | -8 | -0.6% | 41,900 |
| 2021/07/21 | 1,459 | 1,463 | 1,436 | 1,440 | +8 | +0.6% | 31,400 |
| 2021/07/20 | 1,463 | 1,469 | 1,432 | 1,432 | -36 | -2.5% | 55,500 |
| 2021/07/19 | 1,495 | 1,496 | 1,450 | 1,468 | -32 | -2.1% | 80,500 |
| 2021/07/16 | 1,457 | 1,505 | 1,451 | 1,500 | +38 | +2.6% | 54,100 |
| 2021/07/15 | 1,489 | 1,489 | 1,450 | 1,462 | -9 | -0.6% | 58,800 |
| 2021/07/14 | 1,486 | 1,489 | 1,469 | 1,471 | -3 | -0.2% | 38,700 |
| 2021/07/13 | 1,507 | 1,507 | 1,471 | 1,474 | -27 | -1.8% | 44,500 |
| 2021/07/12 | 1,493 | 1,507 | 1,479 | 1,501 | +38 | +2.6% | 37,200 |
| 2021/07/09 | 1,448 | 1,469 | 1,415 | 1,463 | -5 | -0.3% | 112,900 |
| 2021/07/08 | 1,510 | 1,517 | 1,468 | 1,468 | -68 | -4.4% | 86,500 |
| 2021/07/07 | 1,539 | 1,561 | 1,527 | 1,536 | -21 | -1.3% | 45,000 |
| 2021/07/06 | 1,550 | 1,572 | 1,528 | 1,557 | +11 | +0.7% | 68,500 |
| 2021/07/05 | 1,516 | 1,550 | 1,511 | 1,546 | +40 | +2.7% | 67,500 |
| 2021/07/02 | 1,480 | 1,508 | 1,480 | 1,506 | +25 | +1.7% | 47,300 |
| 2021/07/01 | 1,459 | 1,481 | 1,454 | 1,481 | +31 | +2.1% | 41,100 |
| 2021/06/30 | 1,458 | 1,463 | 1,447 | 1,450 | +3 | +0.2% | 22,400 |
| 2021/06/29 | 1,447 | 1,460 | 1,440 | 1,447 | -16 | -1.1% | 25,700 |
| 2021/06/28 | 1,461 | 1,464 | 1,449 | 1,463 | +21 | +1.5% | 22,000 |
| 2021/06/25 | 1,445 | 1,450 | 1,434 | 1,442 | +4 | +0.3% | 41,600 |
| 2021/06/24 | 1,473 | 1,473 | 1,438 | 1,438 | -41 | -2.8% | 38,300 |
| 2021/06/23 | 1,476 | 1,488 | 1,467 | 1,479 | +18 | +1.2% | 49,300 |
| 2021/06/22 | 1,451 | 1,484 | 1,449 | 1,461 | +30 | +2.1% | 54,700 |
| 2021/06/21 | 1,425 | 1,432 | 1,409 | 1,431 | -9 | -0.6% | 52,800 |
| 2021/06/18 | 1,461 | 1,461 | 1,437 | 1,440 | -23 | -1.6% | 54,200 |
| 2021/06/17 | 1,462 | 1,483 | 1,453 | 1,463 | +13 | +0.9% | 55,100 |
| 2021/06/16 | 1,483 | 1,496 | 1,447 | 1,450 | -46 | -3.1% | 102,000 |
| 2021/06/15 | 1,483 | 1,504 | 1,480 | 1,496 | +27 | +1.8% | 53,500 |
| 2021/06/14 | 1,479 | 1,501 | 1,461 | 1,469 | -11 | -0.7% | 69,300 |
| 2021/06/11 | 1,539 | 1,539 | 1,475 | 1,480 | -60 | -3.9% | 97,600 |
| 2021/06/10 | 1,550 | 1,556 | 1,516 | 1,540 | -2 | -0.1% | 97,100 |
| 2021/06/09 | 1,474 | 1,556 | 1,473 | 1,542 | +80 | +5.5% | 167,500 |
| 2021/06/08 | 1,445 | 1,467 | 1,437 | 1,462 | +23 | +1.6% | 57,500 |
| 2021/06/07 | 1,447 | 1,447 | 1,418 | 1,439 | +22 | +1.6% | 57,000 |
951～
1000
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
