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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,960 | 1,993 | 1,960 | 1,991 | +31 | +1.6% | 31,600 |
| 2024/09/17 | 1,940 | 1,960 | 1,940 | 1,960 | +15 | +0.8% | 22,900 |
| 2024/09/13 | 1,944 | 1,956 | 1,944 | 1,945 | +5 | +0.3% | 25,700 |
| 2024/09/12 | 1,957 | 1,957 | 1,930 | 1,940 | +16 | +0.8% | 25,200 |
| 2024/09/11 | 1,982 | 1,982 | 1,918 | 1,924 | -63 | -3.2% | 46,200 |
| 2024/09/10 | 1,966 | 1,998 | 1,966 | 1,987 | +21 | +1.1% | 21,500 |
| 2024/09/09 | 1,950 | 1,975 | 1,942 | 1,966 | +6 | +0.3% | 43,400 |
| 2024/09/06 | 1,976 | 1,979 | 1,956 | 1,960 | -13 | -0.7% | 34,200 |
| 2024/09/05 | 1,974 | 1,985 | 1,961 | 1,973 | -3 | -0.2% | 30,600 |
| 2024/09/04 | 1,986 | 1,998 | 1,968 | 1,976 | -20 | -1% | 55,600 |
| 2024/09/03 | 1,995 | 2,007 | 1,992 | 1,996 | +1 | +0.1% | 31,100 |
| 2024/09/02 | 2,023 | 2,024 | 1,994 | 1,995 | -25 | -1.2% | 39,300 |
| 2024/08/30 | 2,034 | 2,034 | 2,016 | 2,020 | -14 | -0.7% | 31,800 |
| 2024/08/29 | 2,070 | 2,071 | 2,023 | 2,034 | -75 | -3.6% | 199,200 |
| 2024/08/28 | 2,118 | 2,124 | 2,108 | 2,109 | -19 | -0.9% | 196,100 |
| 2024/08/27 | 2,130 | 2,136 | 2,125 | 2,128 | +3 | +0.1% | 57,600 |
| 2024/08/26 | 2,129 | 2,130 | 2,117 | 2,125 | +3 | +0.1% | 57,200 |
| 2024/08/23 | 2,122 | 2,130 | 2,110 | 2,122 | +1 | ±0% | 25,900 |
| 2024/08/22 | 2,101 | 2,123 | 2,101 | 2,121 | +21 | +1% | 16,900 |
| 2024/08/21 | 2,103 | 2,118 | 2,100 | 2,100 | -12 | -0.6% | 23,000 |
| 2024/08/20 | 2,084 | 2,112 | 2,084 | 2,112 | +28 | +1.3% | 28,700 |
| 2024/08/19 | 2,078 | 2,093 | 2,072 | 2,084 | +6 | +0.3% | 24,800 |
| 2024/08/16 | 2,099 | 2,099 | 2,074 | 2,078 | +4 | +0.2% | 23,800 |
| 2024/08/15 | 2,043 | 2,074 | 2,043 | 2,074 | +31 | +1.5% | 24,100 |
| 2024/08/14 | 2,041 | 2,054 | 2,030 | 2,043 | -2 | -0.1% | 22,100 |
| 2024/08/13 | 2,041 | 2,054 | 2,027 | 2,045 | +22 | +1.1% | 23,800 |
| 2024/08/09 | 2,051 | 2,051 | 2,010 | 2,023 | +17 | +0.8% | 22,400 |
| 2024/08/08 | 2,009 | 2,045 | 2,006 | 2,006 | -14 | -0.7% | 30,000 |
| 2024/08/07 | 2,001 | 2,049 | 1,990 | 2,020 | +4 | +0.2% | 37,500 |
| 2024/08/06 | 1,961 | 2,053 | 1,961 | 2,016 | +133 | +7.1% | 65,400 |
| 2024/08/05 | 2,000 | 2,010 | 1,863 | 1,883 | -128 | -6.4% | 90,200 |
| 2024/08/02 | 2,043 | 2,055 | 2,011 | 2,011 | -77 | -3.7% | 64,700 |
| 2024/08/01 | 2,125 | 2,126 | 2,074 | 2,088 | -37 | -1.7% | 36,700 |
| 2024/07/31 | 2,080 | 2,125 | 2,080 | 2,125 | +39 | +1.9% | 28,300 |
| 2024/07/30 | 2,097 | 2,098 | 2,080 | 2,086 | -11 | -0.5% | 18,400 |
| 2024/07/29 | 2,072 | 2,097 | 2,064 | 2,097 | +43 | +2.1% | 26,500 |
| 2024/07/26 | 2,070 | 2,079 | 2,054 | 2,054 | -7 | -0.3% | 27,800 |
| 2024/07/25 | 2,040 | 2,075 | 2,031 | 2,061 | +16 | +0.8% | 37,800 |
| 2024/07/24 | 2,069 | 2,070 | 2,045 | 2,045 | -21 | -1% | 32,900 |
| 2024/07/23 | 2,055 | 2,068 | 2,055 | 2,066 | +12 | +0.6% | 16,000 |
| 2024/07/22 | 2,071 | 2,072 | 2,054 | 2,054 | -5 | -0.2% | 20,400 |
| 2024/07/19 | 2,062 | 2,071 | 2,051 | 2,059 | -2 | -0.1% | 35,700 |
| 2024/07/18 | 2,058 | 2,080 | 2,058 | 2,061 | +3 | +0.1% | 29,000 |
| 2024/07/17 | 2,098 | 2,098 | 2,052 | 2,058 | -14 | -0.7% | 57,900 |
| 2024/07/16 | 2,110 | 2,123 | 2,064 | 2,072 | -46 | -2.2% | 103,800 |
| 2024/07/12 | 2,120 | 2,143 | 2,118 | 2,118 | -7 | -0.3% | 46,500 |
| 2024/07/11 | 2,155 | 2,159 | 2,125 | 2,125 | -23 | -1.1% | 45,600 |
| 2024/07/10 | 2,140 | 2,157 | 2,139 | 2,148 | +6 | +0.3% | 39,800 |
| 2024/07/09 | 2,134 | 2,156 | 2,134 | 2,142 | +6 | +0.3% | 24,500 |
| 2024/07/08 | 2,156 | 2,161 | 2,132 | 2,136 | -27 | -1.2% | 33,500 |
151～
200
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
