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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/23 | 1,499 | 1,500 | 1,495 | 1,500 | +3 | +0.2% | 124,900 |
| 2017/02/22 | 1,499 | 1,500 | 1,495 | 1,497 | -1 | -0.1% | 60,400 |
| 2017/02/21 | 1,501 | 1,502 | 1,497 | 1,498 | -4 | -0.3% | 74,400 |
| 2017/02/20 | 1,510 | 1,510 | 1,500 | 1,502 | -7 | -0.5% | 61,500 |
| 2017/02/17 | 1,510 | 1,513 | 1,506 | 1,509 | +1 | +0.1% | 35,400 |
| 2017/02/16 | 1,514 | 1,520 | 1,508 | 1,508 | -5 | -0.3% | 54,300 |
| 2017/02/15 | 1,510 | 1,513 | 1,508 | 1,513 | +8 | +0.5% | 40,900 |
2001～
2050
件表示中 / 2578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 | 225,000円 | +7.0% | +14.0% | 1.24% | 30.18倍 | 5.88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 | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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 |
| ＳＲＳＨＤ | 123,800円 | +12.6% | +10.3% | 0.81% | 32.00倍 | 3.10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 |
| インターメスティ | 163,100円 | +10.0% | +12.6% | 2.63% | 13.31倍 | 2.16倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ケーユーＨＤ | 112,800円 | -3.1% | -8.2% | 5.14% | 6.28倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
