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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,447 | 1,450 | 1,434 | 1,435 | -12 | -0.8% | 38,800 |
| 2017/05/09 | 1,436 | 1,453 | 1,436 | 1,447 | +11 | +0.8% | 46,800 |
| 2017/05/08 | 1,428 | 1,437 | 1,424 | 1,436 | +13 | +0.9% | 43,500 |
| 2017/05/02 | 1,424 | 1,429 | 1,421 | 1,423 | ±0 | ±0% | 26,400 |
| 2017/05/01 | 1,420 | 1,425 | 1,420 | 1,423 | +4 | +0.3% | 16,900 |
| 2017/04/28 | 1,425 | 1,428 | 1,419 | 1,419 | -9 | -0.6% | 16,400 |
| 2017/04/27 | 1,425 | 1,429 | 1,420 | 1,428 | +4 | +0.3% | 23,800 |
| 2017/04/26 | 1,423 | 1,428 | 1,419 | 1,424 | +1 | +0.1% | 28,200 |
| 2017/04/25 | 1,425 | 1,430 | 1,416 | 1,423 | -1 | -0.1% | 27,500 |
| 2017/04/24 | 1,430 | 1,430 | 1,418 | 1,424 | -1 | -0.1% | 19,100 |
| 2017/04/21 | 1,420 | 1,425 | 1,415 | 1,425 | +7 | +0.5% | 24,500 |
| 2017/04/20 | 1,430 | 1,430 | 1,416 | 1,418 | -10 | -0.7% | 17,000 |
| 2017/04/19 | 1,407 | 1,428 | 1,406 | 1,428 | +30 | +2.1% | 46,400 |
| 2017/04/18 | 1,380 | 1,405 | 1,380 | 1,398 | +26 | +1.9% | 43,000 |
| 2017/04/17 | 1,350 | 1,387 | 1,350 | 1,372 | -20 | -1.4% | 100,200 |
| 2017/04/14 | 1,398 | 1,402 | 1,391 | 1,392 | -9 | -0.6% | 15,900 |
| 2017/04/13 | 1,391 | 1,401 | 1,390 | 1,401 | +8 | +0.6% | 24,600 |
| 2017/04/12 | 1,405 | 1,405 | 1,391 | 1,393 | -12 | -0.9% | 32,200 |
| 2017/04/11 | 1,419 | 1,420 | 1,401 | 1,405 | -7 | -0.5% | 17,300 |
| 2017/04/10 | 1,401 | 1,421 | 1,401 | 1,412 | +11 | +0.8% | 26,900 |
| 2017/04/07 | 1,396 | 1,411 | 1,395 | 1,401 | +5 | +0.4% | 26,400 |
| 2017/04/06 | 1,400 | 1,401 | 1,391 | 1,396 | -5 | -0.4% | 37,000 |
| 2017/04/05 | 1,396 | 1,407 | 1,395 | 1,401 | +5 | +0.4% | 21,000 |
| 2017/04/04 | 1,402 | 1,408 | 1,395 | 1,396 | -7 | -0.5% | 54,400 |
| 2017/04/03 | 1,414 | 1,416 | 1,399 | 1,403 | -11 | -0.8% | 83,200 |
| 2017/03/31 | 1,420 | 1,425 | 1,414 | 1,414 | -2 | -0.1% | 36,300 |
| 2017/03/30 | 1,431 | 1,433 | 1,415 | 1,416 | -15 | -1% | 49,800 |
| 2017/03/29 | 1,435 | 1,435 | 1,427 | 1,431 | -4 | -0.3% | 36,300 |
| 2017/03/28 | 1,440 | 1,440 | 1,431 | 1,435 | ±0 | ±0% | 29,400 |
| 2017/03/27 | 1,444 | 1,444 | 1,435 | 1,435 | -10 | -0.7% | 31,000 |
| 2017/03/24 | 1,440 | 1,446 | 1,437 | 1,445 | +3 | +0.2% | 30,600 |
| 2017/03/23 | 1,441 | 1,448 | 1,440 | 1,442 | +1 | +0.1% | 29,200 |
| 2017/03/22 | 1,442 | 1,447 | 1,440 | 1,441 | -6 | -0.4% | 31,200 |
| 2017/03/21 | 1,445 | 1,450 | 1,442 | 1,447 | +5 | +0.3% | 26,200 |
| 2017/03/17 | 1,443 | 1,446 | 1,442 | 1,442 | -5 | -0.3% | 27,700 |
| 2017/03/16 | 1,445 | 1,447 | 1,442 | 1,447 | +2 | +0.1% | 17,300 |
| 2017/03/15 | 1,450 | 1,452 | 1,445 | 1,445 | ±0 | ±0% | 20,800 |
| 2017/03/14 | 1,455 | 1,455 | 1,445 | 1,445 | -1 | -0.1% | 20,000 |
| 2017/03/13 | 1,450 | 1,457 | 1,446 | 1,446 | ±0 | ±0% | 23,800 |
| 2017/03/10 | 1,450 | 1,451 | 1,443 | 1,446 | +2 | +0.1% | 19,200 |
| 2017/03/09 | 1,443 | 1,449 | 1,443 | 1,444 | -3 | -0.2% | 15,800 |
| 2017/03/08 | 1,448 | 1,448 | 1,443 | 1,447 | -1 | -0.1% | 20,700 |
| 2017/03/07 | 1,448 | 1,449 | 1,446 | 1,448 | +1 | +0.1% | 13,000 |
| 2017/03/06 | 1,450 | 1,451 | 1,444 | 1,447 | -3 | -0.2% | 22,500 |
| 2017/03/03 | 1,457 | 1,457 | 1,447 | 1,450 | -7 | -0.5% | 24,200 |
| 2017/03/02 | 1,447 | 1,458 | 1,445 | 1,457 | +13 | +0.9% | 38,800 |
| 2017/03/01 | 1,445 | 1,448 | 1,440 | 1,444 | +2 | +0.1% | 33,300 |
| 2017/02/28 | 1,442 | 1,449 | 1,442 | 1,442 | +2 | +0.1% | 30,200 |
| 2017/02/27 | 1,456 | 1,456 | 1,440 | 1,440 | -16 | -1.1% | 63,700 |
| 2017/02/24 | 1,457 | 1,462 | 1,451 | 1,456 | -44 | -2.9% | 119,000 |
1951～
2000
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
