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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 1,424 | 1,425 | 1,410 | 1,417 | -5 | -0.4% | 110,500 |
| 2021/06/03 | 1,400 | 1,429 | 1,400 | 1,422 | +29 | +2.1% | 70,200 |
| 2021/06/02 | 1,349 | 1,398 | 1,343 | 1,393 | +50 | +3.7% | 82,100 |
| 2021/06/01 | 1,338 | 1,348 | 1,323 | 1,343 | +23 | +1.7% | 50,800 |
| 2021/05/31 | 1,315 | 1,342 | 1,315 | 1,320 | +7 | +0.5% | 59,100 |
| 2021/05/28 | 1,302 | 1,315 | 1,278 | 1,313 | +34 | +2.7% | 192,300 |
| 2021/05/27 | 1,299 | 1,300 | 1,279 | 1,279 | -32 | -2.4% | 280,900 |
| 2021/05/26 | 1,278 | 1,318 | 1,274 | 1,311 | +33 | +2.6% | 74,800 |
| 2021/05/25 | 1,285 | 1,285 | 1,267 | 1,278 | -16 | -1.2% | 122,200 |
| 2021/05/24 | 1,299 | 1,300 | 1,272 | 1,294 | -22 | -1.7% | 114,700 |
| 2021/05/21 | 1,315 | 1,325 | 1,306 | 1,316 | +1 | +0.1% | 73,800 |
| 2021/05/20 | 1,307 | 1,320 | 1,302 | 1,315 | +5 | +0.4% | 33,100 |
| 2021/05/19 | 1,294 | 1,310 | 1,289 | 1,310 | +14 | +1.1% | 41,600 |
| 2021/05/18 | 1,289 | 1,305 | 1,279 | 1,296 | +7 | +0.5% | 38,700 |
| 2021/05/17 | 1,300 | 1,308 | 1,285 | 1,289 | +5 | +0.4% | 48,900 |
| 2021/05/14 | 1,280 | 1,294 | 1,268 | 1,284 | +26 | +2.1% | 106,500 |
| 2021/05/13 | 1,284 | 1,288 | 1,258 | 1,258 | -32 | -2.5% | 109,400 |
1001～
1050
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
