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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,755 | 1,778 | 1,752 | 1,778 | +25 | +1.4% | 49,600 |
| 2017/09/29 | 1,745 | 1,753 | 1,741 | 1,753 | +8 | +0.5% | 16,700 |
| 2017/09/28 | 1,755 | 1,755 | 1,731 | 1,745 | -9 | -0.5% | 17,200 |
| 2017/09/27 | 1,731 | 1,755 | 1,731 | 1,754 | +23 | +1.3% | 31,500 |
| 2017/09/26 | 1,719 | 1,731 | 1,711 | 1,731 | +12 | +0.7% | 29,900 |
| 2017/09/25 | 1,738 | 1,745 | 1,709 | 1,719 | -27 | -1.5% | 67,000 |
| 2017/09/22 | 1,759 | 1,759 | 1,726 | 1,746 | -17 | -1% | 74,700 |
| 2017/09/21 | 1,754 | 1,763 | 1,753 | 1,763 | +11 | +0.6% | 78,900 |
| 2017/09/20 | 1,735 | 1,752 | 1,732 | 1,752 | +26 | +1.5% | 96,300 |
| 2017/09/19 | 1,718 | 1,731 | 1,716 | 1,726 | +8 | +0.5% | 45,900 |
| 2017/09/15 | 1,704 | 1,719 | 1,704 | 1,718 | +3 | +0.2% | 22,100 |
| 2017/09/14 | 1,726 | 1,726 | 1,712 | 1,715 | -11 | -0.6% | 13,200 |
| 2017/09/13 | 1,735 | 1,735 | 1,720 | 1,726 | -7 | -0.4% | 14,800 |
| 2017/09/12 | 1,735 | 1,744 | 1,726 | 1,733 | ±0 | ±0% | 20,600 |
| 2017/09/11 | 1,717 | 1,735 | 1,716 | 1,733 | +14 | +0.8% | 61,400 |
| 2017/09/08 | 1,716 | 1,720 | 1,699 | 1,719 | +3 | +0.2% | 49,300 |
| 2017/09/07 | 1,700 | 1,719 | 1,700 | 1,716 | +30 | +1.8% | 44,400 |
| 2017/09/06 | 1,660 | 1,700 | 1,651 | 1,686 | +6 | +0.4% | 86,000 |
| 2017/09/05 | 1,692 | 1,696 | 1,669 | 1,680 | -23 | -1.4% | 58,700 |
| 2017/09/04 | 1,720 | 1,720 | 1,684 | 1,703 | -23 | -1.3% | 45,500 |
| 2017/09/01 | 1,702 | 1,729 | 1,702 | 1,726 | +24 | +1.4% | 87,200 |
| 2017/08/31 | 1,684 | 1,706 | 1,678 | 1,702 | +29 | +1.7% | 59,700 |
| 2017/08/30 | 1,665 | 1,674 | 1,665 | 1,673 | +10 | +0.6% | 34,200 |
| 2017/08/29 | 1,674 | 1,678 | 1,652 | 1,663 | -64 | -3.7% | 113,500 |
| 2017/08/28 | 1,715 | 1,730 | 1,712 | 1,727 | +18 | +1.1% | 97,100 |
| 2017/08/25 | 1,712 | 1,719 | 1,706 | 1,709 | -6 | -0.3% | 55,000 |
| 2017/08/24 | 1,734 | 1,734 | 1,711 | 1,715 | -21 | -1.2% | 44,300 |
| 2017/08/23 | 1,741 | 1,743 | 1,735 | 1,736 | -2 | -0.1% | 30,700 |
| 2017/08/22 | 1,741 | 1,743 | 1,738 | 1,738 | -3 | -0.2% | 23,000 |
| 2017/08/21 | 1,750 | 1,750 | 1,741 | 1,741 | -5 | -0.3% | 28,400 |
| 2017/08/18 | 1,738 | 1,746 | 1,735 | 1,746 | -6 | -0.3% | 31,100 |
| 2017/08/17 | 1,745 | 1,754 | 1,737 | 1,752 | +9 | +0.5% | 44,800 |
| 2017/08/16 | 1,739 | 1,752 | 1,733 | 1,743 | +5 | +0.3% | 50,500 |
| 2017/08/15 | 1,744 | 1,747 | 1,733 | 1,738 | -6 | -0.3% | 43,800 |
| 2017/08/14 | 1,730 | 1,750 | 1,723 | 1,744 | -2 | -0.1% | 47,300 |
| 2017/08/10 | 1,750 | 1,753 | 1,744 | 1,746 | -4 | -0.2% | 51,000 |
| 2017/08/09 | 1,743 | 1,753 | 1,741 | 1,750 | -3 | -0.2% | 56,100 |
| 2017/08/08 | 1,755 | 1,759 | 1,742 | 1,753 | -6 | -0.3% | 53,900 |
| 2017/08/07 | 1,762 | 1,764 | 1,753 | 1,759 | -2 | -0.1% | 30,400 |
| 2017/08/04 | 1,730 | 1,764 | 1,726 | 1,761 | +16 | +0.9% | 45,400 |
| 2017/08/03 | 1,736 | 1,756 | 1,736 | 1,745 | +9 | +0.5% | 30,700 |
| 2017/08/02 | 1,710 | 1,741 | 1,710 | 1,736 | +14 | +0.8% | 43,800 |
| 2017/08/01 | 1,732 | 1,765 | 1,713 | 1,722 | -18 | -1% | 76,400 |
| 2017/07/31 | 1,778 | 1,778 | 1,740 | 1,740 | -39 | -2.2% | 57,900 |
| 2017/07/28 | 1,741 | 1,782 | 1,740 | 1,779 | +38 | +2.2% | 96,700 |
| 2017/07/27 | 1,766 | 1,766 | 1,726 | 1,741 | -25 | -1.4% | 91,000 |
| 2017/07/26 | 1,748 | 1,774 | 1,741 | 1,766 | +21 | +1.2% | 118,800 |
| 2017/07/25 | 1,700 | 1,751 | 1,698 | 1,745 | +45 | +2.6% | 128,800 |
| 2017/07/24 | 1,649 | 1,700 | 1,648 | 1,700 | +52 | +3.2% | 148,300 |
| 2017/07/21 | 1,610 | 1,650 | 1,603 | 1,648 | +35 | +2.2% | 114,900 |
1851～
1900
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
