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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,316 | 1,335 | 1,314 | 1,317 | -5 | -0.4% | 50,200 |
| 2015/02/24 | 1,317 | 1,330 | 1,311 | 1,322 | +5 | +0.4% | 48,900 |
| 2015/02/23 | 1,330 | 1,332 | 1,310 | 1,317 | -7 | -0.5% | 77,900 |
| 2015/02/20 | 1,335 | 1,335 | 1,320 | 1,324 | +11 | +0.8% | 40,900 |
| 2015/02/19 | 1,325 | 1,329 | 1,311 | 1,313 | -7 | -0.5% | 69,400 |
| 2015/02/18 | 1,316 | 1,320 | 1,296 | 1,320 | ±0 | ±0% | 138,100 |
| 2015/02/17 | 1,331 | 1,335 | 1,314 | 1,320 | -11 | -0.8% | 77,400 |
| 2015/02/16 | 1,330 | 1,337 | 1,326 | 1,331 | +5 | +0.4% | 52,400 |
| 2015/02/13 | 1,354 | 1,357 | 1,321 | 1,326 | -31 | -2.3% | 125,800 |
| 2015/02/12 | 1,375 | 1,379 | 1,353 | 1,357 | -7 | -0.5% | 61,400 |
| 2015/02/10 | 1,370 | 1,380 | 1,350 | 1,364 | -22 | -1.6% | 41,100 |
| 2015/02/09 | 1,339 | 1,386 | 1,332 | 1,386 | +66 | +5% | 69,800 |
| 2015/02/06 | 1,325 | 1,333 | 1,312 | 1,320 | -4 | -0.3% | 62,300 |
| 2015/02/05 | 1,351 | 1,352 | 1,315 | 1,324 | -27 | -2% | 79,200 |
| 2015/02/04 | 1,379 | 1,398 | 1,351 | 1,351 | -16 | -1.2% | 80,000 |
| 2015/02/03 | 1,423 | 1,423 | 1,356 | 1,367 | -55 | -3.9% | 120,800 |
| 2015/02/02 | 1,420 | 1,425 | 1,410 | 1,422 | +7 | +0.5% | 62,100 |
| 2015/01/30 | 1,440 | 1,444 | 1,401 | 1,415 | -31 | -2.1% | 125,700 |
| 2015/01/29 | 1,480 | 1,480 | 1,442 | 1,446 | -31 | -2.1% | 83,200 |
| 2015/01/28 | 1,471 | 1,494 | 1,456 | 1,477 | +9 | +0.6% | 63,300 |
| 2015/01/27 | 1,457 | 1,475 | 1,455 | 1,468 | +18 | +1.2% | 74,700 |
| 2015/01/26 | 1,500 | 1,514 | 1,447 | 1,450 | -50 | -3.3% | 190,400 |
| 2015/01/23 | 1,450 | 1,527 | 1,404 | 1,500 | +230 | +18.1% | 1,340,000 |
| 2015/01/22 | 1,290 | 1,290 | 1,260 | 1,270 | -20 | -1.6% | 32,400 |
| 2015/01/21 | 1,290 | 1,299 | 1,280 | 1,290 | +5 | +0.4% | 39,600 |
| 2015/01/20 | 1,330 | 1,330 | 1,281 | 1,285 | -16 | -1.2% | 58,800 |
| 2015/01/19 | 1,318 | 1,318 | 1,280 | 1,301 | -8 | -0.6% | 21,300 |
| 2015/01/16 | 1,277 | 1,319 | 1,277 | 1,309 | +32 | +2.5% | 42,200 |
| 2015/01/15 | 1,303 | 1,313 | 1,277 | 1,277 | -29 | -2.2% | 53,600 |
| 2015/01/14 | 1,349 | 1,350 | 1,303 | 1,306 | -27 | -2% | 34,900 |
| 2015/01/13 | 1,329 | 1,349 | 1,308 | 1,333 | -1 | -0.1% | 37,100 |
| 2015/01/09 | 1,360 | 1,360 | 1,330 | 1,334 | -10 | -0.7% | 61,800 |
| 2015/01/08 | 1,364 | 1,364 | 1,344 | 1,344 | -20 | -1.5% | 66,600 |
| 2015/01/07 | 1,366 | 1,370 | 1,357 | 1,364 | -4 | -0.3% | 44,500 |
| 2015/01/06 | 1,377 | 1,377 | 1,350 | 1,368 | ±0 | ±0% | 95,900 |
| 2015/01/05 | 1,389 | 1,389 | 1,364 | 1,368 | -1 | -0.1% | 98,300 |
| 2014/12/30 | 1,370 | 1,396 | 1,358 | 1,369 | +9 | +0.7% | 126,100 |
| 2014/12/29 | 1,290 | 1,362 | 1,290 | 1,360 | +99 | +7.9% | 171,500 |
| 2014/12/26 | 1,256 | 1,272 | 1,220 | 1,261 | +11 | +0.9% | 148,200 |
| 2014/12/25 | 1,213 | 1,260 | 1,180 | 1,250 | +7 | +0.6% | 535,300 |
| 2014/12/24 | 1,299 | 1,309 | 1,231 | 1,243 | -62 | -4.8% | 344,900 |
| 2014/12/22 | 1,339 | 1,340 | 1,301 | 1,305 | -12 | -0.9% | 186,800 |
| 2014/12/19 | 1,383 | 1,388 | 1,312 | 1,317 | -63 | -4.6% | 296,000 |
| 2014/12/18 | 1,399 | 1,400 | 1,361 | 1,380 | +20 | +1.5% | 177,100 |
| 2014/12/17 | 1,400 | 1,440 | 1,350 | 1,360 | -50 | -3.5% | 468,900 |
| 2014/12/16 | 1,620 | 1,655 | 1,364 | 1,410 | - | - | 2,306,000 |
2251～
2296
件表示中 / 2296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 | 206,900円 | +3.2% | +2.9% | 1.26% | 31.43倍 | 6.09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 |
| コメ兵ＨＤ | 419,500円 | +38.7% | +38.3% | 2.10% | 9.15倍 | 1.76倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| 海 帆 | 93,000円 | +12.3% | - | 0.00% | - | 46.38倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ＳＲＳＨＤ | 113,200円 | +9.2% | - | 0.53% | 33.43倍 | 3.21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 |
| 力の源ＨＤ | 154,900円 | +20.6% | +40.0% | 0.90% | 20.67倍 | 5.59倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
