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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,911 | 1,927 | 1,908 | 1,917 | +6 | +0.3% | 45,300 |
| 2024/11/29 | 1,893 | 1,916 | 1,893 | 1,911 | +18 | +1% | 34,800 |
| 2024/11/28 | 1,876 | 1,894 | 1,867 | 1,893 | +17 | +0.9% | 53,100 |
| 2024/11/27 | 1,890 | 1,890 | 1,871 | 1,876 | -14 | -0.7% | 57,400 |
| 2024/11/26 | 1,906 | 1,915 | 1,887 | 1,890 | -15 | -0.8% | 68,400 |
| 2024/11/25 | 1,923 | 1,923 | 1,905 | 1,905 | -6 | -0.3% | 29,200 |
| 2024/11/22 | 1,919 | 1,923 | 1,909 | 1,911 | -1 | -0.1% | 18,400 |
| 2024/11/21 | 1,910 | 1,920 | 1,905 | 1,912 | +5 | +0.3% | 24,400 |
| 2024/11/20 | 1,920 | 1,925 | 1,907 | 1,907 | -13 | -0.7% | 25,900 |
| 2024/11/19 | 1,925 | 1,934 | 1,920 | 1,920 | +5 | +0.3% | 19,300 |
| 2024/11/18 | 1,911 | 1,928 | 1,911 | 1,915 | -3 | -0.2% | 17,300 |
| 2024/11/15 | 1,926 | 1,934 | 1,918 | 1,918 | -7 | -0.4% | 27,600 |
| 2024/11/14 | 1,955 | 1,958 | 1,925 | 1,925 | -30 | -1.5% | 34,700 |
| 2024/11/13 | 1,960 | 1,971 | 1,948 | 1,955 | +5 | +0.3% | 28,700 |
| 2024/11/12 | 1,964 | 1,967 | 1,950 | 1,950 | -11 | -0.6% | 24,100 |
| 2024/11/11 | 1,984 | 1,990 | 1,961 | 1,961 | -23 | -1.2% | 23,900 |
| 2024/11/08 | 2,003 | 2,014 | 1,983 | 1,984 | -15 | -0.8% | 23,000 |
| 2024/11/07 | 1,988 | 2,005 | 1,987 | 1,999 | +19 | +1% | 37,400 |
| 2024/11/06 | 1,980 | 1,994 | 1,967 | 1,980 | ±0 | ±0% | 33,400 |
| 2024/11/05 | 1,940 | 1,980 | 1,940 | 1,980 | +41 | +2.1% | 31,800 |
| 2024/11/01 | 1,951 | 1,955 | 1,934 | 1,939 | -12 | -0.6% | 30,000 |
| 2024/10/31 | 1,974 | 1,974 | 1,945 | 1,951 | -10 | -0.5% | 46,400 |
| 2024/10/30 | 1,956 | 1,983 | 1,954 | 1,961 | +10 | +0.5% | 170,400 |
| 2024/10/29 | 1,929 | 1,961 | 1,929 | 1,951 | +26 | +1.4% | 46,300 |
| 2024/10/28 | 1,921 | 1,939 | 1,919 | 1,925 | +9 | +0.5% | 22,000 |
| 2024/10/25 | 1,922 | 1,935 | 1,910 | 1,916 | +5 | +0.3% | 28,800 |
| 2024/10/24 | 1,910 | 1,922 | 1,905 | 1,911 | -2 | -0.1% | 24,800 |
| 2024/10/23 | 1,927 | 1,938 | 1,913 | 1,913 | -14 | -0.7% | 27,500 |
| 2024/10/22 | 1,939 | 1,939 | 1,919 | 1,927 | -17 | -0.9% | 25,200 |
| 2024/10/21 | 1,907 | 1,944 | 1,903 | 1,944 | +39 | +2% | 42,400 |
| 2024/10/18 | 1,903 | 1,908 | 1,899 | 1,905 | +17 | +0.9% | 33,100 |
| 2024/10/17 | 1,883 | 1,903 | 1,882 | 1,888 | +15 | +0.8% | 41,900 |
| 2024/10/16 | 1,902 | 1,907 | 1,873 | 1,873 | -46 | -2.4% | 149,400 |
| 2024/10/15 | 1,942 | 1,942 | 1,908 | 1,919 | -23 | -1.2% | 78,400 |
| 2024/10/11 | 1,954 | 1,956 | 1,942 | 1,942 | -6 | -0.3% | 30,100 |
| 2024/10/10 | 1,965 | 1,967 | 1,945 | 1,948 | -11 | -0.6% | 22,300 |
| 2024/10/09 | 1,953 | 1,965 | 1,943 | 1,959 | +11 | +0.6% | 24,800 |
| 2024/10/08 | 1,982 | 1,982 | 1,944 | 1,948 | -28 | -1.4% | 53,200 |
| 2024/10/07 | 1,977 | 1,984 | 1,972 | 1,976 | +6 | +0.3% | 21,200 |
| 2024/10/04 | 1,980 | 1,983 | 1,970 | 1,970 | +1 | +0.1% | 20,300 |
| 2024/10/03 | 1,981 | 1,981 | 1,969 | 1,969 | +2 | +0.1% | 17,600 |
| 2024/10/02 | 1,998 | 2,003 | 1,967 | 1,967 | -22 | -1.1% | 35,800 |
| 2024/10/01 | 1,974 | 1,990 | 1,967 | 1,989 | +12 | +0.6% | 26,200 |
| 2024/09/30 | 1,981 | 1,998 | 1,971 | 1,977 | -34 | -1.7% | 40,000 |
| 2024/09/27 | 2,014 | 2,026 | 2,008 | 2,011 | -15 | -0.7% | 27,700 |
| 2024/09/26 | 1,995 | 2,026 | 1,993 | 2,026 | +31 | +1.6% | 67,900 |
| 2024/09/25 | 1,993 | 1,999 | 1,982 | 1,995 | ±0 | ±0% | 24,300 |
| 2024/09/24 | 2,007 | 2,010 | 1,995 | 1,995 | -12 | -0.6% | 30,000 |
| 2024/09/20 | 2,004 | 2,007 | 1,994 | 2,007 | +24 | +1.2% | 41,900 |
| 2024/09/19 | 1,999 | 2,002 | 1,979 | 1,983 | -8 | -0.4% | 26,300 |
101～
150
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
