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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,599 | 1,613 | 1,595 | 1,613 | +5 | +0.3% | 85,700 |
| 2017/07/19 | 1,597 | 1,610 | 1,571 | 1,608 | +11 | +0.7% | 97,900 |
| 2017/07/18 | 1,599 | 1,622 | 1,591 | 1,597 | -13 | -0.8% | 170,100 |
| 2017/07/14 | 1,609 | 1,615 | 1,572 | 1,610 | +141 | +9.6% | 553,400 |
| 2017/07/13 | 1,479 | 1,479 | 1,467 | 1,469 | -9 | -0.6% | 31,200 |
| 2017/07/12 | 1,470 | 1,480 | 1,467 | 1,478 | +8 | +0.5% | 66,100 |
| 2017/07/11 | 1,472 | 1,472 | 1,466 | 1,470 | +1 | +0.1% | 33,700 |
| 2017/07/10 | 1,472 | 1,472 | 1,466 | 1,469 | ±0 | ±0% | 29,500 |
| 2017/07/07 | 1,475 | 1,475 | 1,466 | 1,469 | -7 | -0.5% | 27,100 |
| 2017/07/06 | 1,473 | 1,476 | 1,468 | 1,476 | +2 | +0.1% | 33,900 |
| 2017/07/05 | 1,474 | 1,477 | 1,465 | 1,474 | ±0 | ±0% | 26,100 |
| 2017/07/04 | 1,480 | 1,488 | 1,470 | 1,474 | -2 | -0.1% | 41,500 |
| 2017/07/03 | 1,462 | 1,476 | 1,462 | 1,476 | +20 | +1.4% | 48,300 |
| 2017/06/30 | 1,448 | 1,456 | 1,447 | 1,456 | +8 | +0.6% | 26,000 |
| 2017/06/29 | 1,448 | 1,451 | 1,445 | 1,448 | ±0 | ±0% | 20,800 |
| 2017/06/28 | 1,449 | 1,450 | 1,445 | 1,448 | +1 | +0.1% | 24,000 |
| 2017/06/27 | 1,449 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 15,600 |
| 2017/06/26 | 1,450 | 1,450 | 1,443 | 1,445 | ±0 | ±0% | 19,700 |
| 2017/06/23 | 1,444 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 13,000 |
| 2017/06/22 | 1,445 | 1,445 | 1,440 | 1,440 | -1 | -0.1% | 15,700 |
| 2017/06/21 | 1,444 | 1,445 | 1,440 | 1,441 | -1 | -0.1% | 15,900 |
| 2017/06/20 | 1,446 | 1,450 | 1,440 | 1,442 | -3 | -0.2% | 18,400 |
| 2017/06/19 | 1,439 | 1,445 | 1,439 | 1,445 | +6 | +0.4% | 16,300 |
| 2017/06/16 | 1,443 | 1,445 | 1,430 | 1,439 | -4 | -0.3% | 39,200 |
| 2017/06/15 | 1,448 | 1,451 | 1,443 | 1,443 | -5 | -0.3% | 27,100 |
| 2017/06/14 | 1,455 | 1,458 | 1,448 | 1,448 | -3 | -0.2% | 24,100 |
| 2017/06/13 | 1,462 | 1,462 | 1,447 | 1,451 | -8 | -0.5% | 29,400 |
| 2017/06/12 | 1,470 | 1,470 | 1,456 | 1,459 | -11 | -0.7% | 23,500 |
| 2017/06/09 | 1,473 | 1,473 | 1,465 | 1,470 | +2 | +0.1% | 19,300 |
| 2017/06/08 | 1,470 | 1,473 | 1,466 | 1,468 | -2 | -0.1% | 12,600 |
| 2017/06/07 | 1,465 | 1,474 | 1,464 | 1,470 | ±0 | ±0% | 13,600 |
| 2017/06/06 | 1,470 | 1,473 | 1,463 | 1,470 | +4 | +0.3% | 36,000 |
| 2017/06/05 | 1,467 | 1,472 | 1,465 | 1,466 | +7 | +0.5% | 35,100 |
| 2017/06/02 | 1,469 | 1,469 | 1,459 | 1,459 | -2 | -0.1% | 34,300 |
| 2017/06/01 | 1,454 | 1,462 | 1,450 | 1,461 | +9 | +0.6% | 39,000 |
| 2017/05/31 | 1,452 | 1,454 | 1,448 | 1,452 | +3 | +0.2% | 24,200 |
| 2017/05/30 | 1,449 | 1,453 | 1,440 | 1,449 | +2 | +0.1% | 33,900 |
| 2017/05/29 | 1,436 | 1,448 | 1,436 | 1,447 | +13 | +0.9% | 33,100 |
| 2017/05/26 | 1,440 | 1,441 | 1,431 | 1,434 | -5 | -0.3% | 19,900 |
| 2017/05/25 | 1,442 | 1,442 | 1,433 | 1,439 | +1 | +0.1% | 26,800 |
| 2017/05/24 | 1,442 | 1,443 | 1,434 | 1,438 | +4 | +0.3% | 18,500 |
| 2017/05/23 | 1,440 | 1,444 | 1,434 | 1,434 | -2 | -0.1% | 31,900 |
| 2017/05/22 | 1,425 | 1,438 | 1,420 | 1,436 | +21 | +1.5% | 37,100 |
| 2017/05/19 | 1,419 | 1,419 | 1,410 | 1,415 | -5 | -0.4% | 54,200 |
| 2017/05/18 | 1,420 | 1,422 | 1,415 | 1,420 | -3 | -0.2% | 42,100 |
| 2017/05/17 | 1,425 | 1,428 | 1,420 | 1,423 | -4 | -0.3% | 41,200 |
| 2017/05/16 | 1,430 | 1,431 | 1,425 | 1,427 | -2 | -0.1% | 21,800 |
| 2017/05/15 | 1,430 | 1,431 | 1,421 | 1,429 | -3 | -0.2% | 44,800 |
| 2017/05/12 | 1,433 | 1,439 | 1,429 | 1,432 | +3 | +0.2% | 19,400 |
| 2017/05/11 | 1,440 | 1,443 | 1,427 | 1,429 | -6 | -0.4% | 33,900 |
1901～
1950
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
