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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,955 | 1,973 | 1,937 | 1,944 | -11 | -0.6% | 69,600 |
| 2017/11/07 | 1,974 | 1,982 | 1,949 | 1,955 | -19 | -1% | 69,600 |
| 2017/11/06 | 1,923 | 1,990 | 1,923 | 1,974 | +64 | +3.4% | 143,400 |
| 2017/11/02 | 1,875 | 1,923 | 1,874 | 1,910 | +37 | +2% | 83,900 |
| 2017/11/01 | 1,843 | 1,877 | 1,842 | 1,873 | +27 | +1.5% | 80,800 |
| 2017/10/31 | 1,825 | 1,846 | 1,818 | 1,846 | +21 | +1.2% | 54,000 |
| 2017/10/30 | 1,810 | 1,825 | 1,808 | 1,825 | +17 | +0.9% | 29,800 |
| 2017/10/27 | 1,803 | 1,811 | 1,794 | 1,808 | +22 | +1.2% | 29,500 |
| 2017/10/26 | 1,791 | 1,800 | 1,783 | 1,786 | +3 | +0.2% | 25,600 |
| 2017/10/25 | 1,819 | 1,819 | 1,783 | 1,783 | -24 | -1.3% | 38,500 |
| 2017/10/24 | 1,823 | 1,823 | 1,807 | 1,807 | +1 | +0.1% | 29,900 |
| 2017/10/23 | 1,791 | 1,820 | 1,791 | 1,806 | +16 | +0.9% | 47,900 |
| 2017/10/20 | 1,821 | 1,827 | 1,788 | 1,790 | -26 | -1.4% | 61,000 |
| 2017/10/19 | 1,810 | 1,834 | 1,810 | 1,816 | +7 | +0.4% | 64,900 |
| 2017/10/18 | 1,838 | 1,851 | 1,809 | 1,809 | -6 | -0.3% | 109,200 |
| 2017/10/17 | 1,820 | 1,840 | 1,788 | 1,815 | +37 | +2.1% | 150,800 |
| 2017/10/16 | 1,799 | 1,799 | 1,764 | 1,778 | +31 | +1.8% | 109,500 |
| 2017/10/13 | 1,749 | 1,749 | 1,735 | 1,747 | +7 | +0.4% | 34,300 |
| 2017/10/12 | 1,745 | 1,747 | 1,730 | 1,740 | -3 | -0.2% | 25,200 |
| 2017/10/11 | 1,739 | 1,747 | 1,732 | 1,743 | +4 | +0.2% | 32,000 |
| 2017/10/10 | 1,739 | 1,744 | 1,732 | 1,739 | -7 | -0.4% | 20,800 |
| 2017/10/06 | 1,753 | 1,753 | 1,736 | 1,746 | -3 | -0.2% | 25,000 |
| 2017/10/05 | 1,742 | 1,754 | 1,738 | 1,749 | +1 | +0.1% | 36,400 |
| 2017/10/04 | 1,770 | 1,775 | 1,743 | 1,748 | -28 | -1.6% | 25,900 |
| 2017/10/03 | 1,780 | 1,789 | 1,766 | 1,776 | -2 | -0.1% | 33,800 |
| 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 |
1901～
1950
件表示中 / 2610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 | 228,700円 | +7.0% | +14.0% | 1.22% | 30.67倍 | 5.97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 | 129,500円 | +12.6% | +10.3% | 0.77% | 33.48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 |
| ＪＥＨ | 212,700円 | +14.3% | +20.1% | 3.95% | 12.83倍 | 3.12倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| 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 |
市場注目の銘柄
チャート関連のコラム
