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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,700 | 1,707 | 1,685 | 1,686 | -14 | -0.8% | 54,500 |
| 2015/12/01 | 1,683 | 1,704 | 1,680 | 1,700 | +21 | +1.3% | 67,700 |
| 2015/11/30 | 1,702 | 1,704 | 1,675 | 1,679 | -11 | -0.7% | 43,600 |
| 2015/11/27 | 1,681 | 1,702 | 1,672 | 1,690 | +14 | +0.8% | 89,600 |
| 2015/11/26 | 1,673 | 1,680 | 1,653 | 1,676 | +8 | +0.5% | 40,000 |
| 2015/11/25 | 1,647 | 1,673 | 1,647 | 1,668 | +32 | +2% | 70,100 |
| 2015/11/24 | 1,620 | 1,642 | 1,620 | 1,636 | +21 | +1.3% | 82,700 |
| 2015/11/20 | 1,624 | 1,624 | 1,610 | 1,615 | -5 | -0.3% | 52,500 |
| 2015/11/19 | 1,633 | 1,633 | 1,613 | 1,620 | -4 | -0.2% | 51,400 |
| 2015/11/18 | 1,621 | 1,625 | 1,616 | 1,624 | +4 | +0.2% | 34,600 |
| 2015/11/17 | 1,620 | 1,633 | 1,620 | 1,620 | -1 | -0.1% | 47,100 |
| 2015/11/16 | 1,622 | 1,635 | 1,620 | 1,621 | -26 | -1.6% | 80,800 |
| 2015/11/13 | 1,666 | 1,670 | 1,644 | 1,647 | -19 | -1.1% | 62,300 |
| 2015/11/12 | 1,653 | 1,673 | 1,653 | 1,666 | +22 | +1.3% | 51,600 |
| 2015/11/11 | 1,687 | 1,786 | 1,643 | 1,644 | -26 | -1.6% | 238,200 |
| 2015/11/10 | 1,670 | 1,675 | 1,655 | 1,670 | -5 | -0.3% | 61,900 |
| 2015/11/09 | 1,652 | 1,681 | 1,652 | 1,675 | +33 | +2% | 53,600 |
| 2015/11/06 | 1,665 | 1,675 | 1,637 | 1,642 | -45 | -2.7% | 74,400 |
| 2015/11/05 | 1,680 | 1,687 | 1,661 | 1,687 | +8 | +0.5% | 24,300 |
| 2015/11/04 | 1,692 | 1,696 | 1,677 | 1,679 | -8 | -0.5% | 19,300 |
| 2015/11/02 | 1,703 | 1,707 | 1,683 | 1,687 | -6 | -0.4% | 14,100 |
| 2015/10/30 | 1,685 | 1,706 | 1,677 | 1,693 | +10 | +0.6% | 30,000 |
| 2015/10/29 | 1,688 | 1,697 | 1,678 | 1,683 | -10 | -0.6% | 23,200 |
| 2015/10/28 | 1,700 | 1,707 | 1,691 | 1,693 | -6 | -0.4% | 23,200 |
| 2015/10/27 | 1,719 | 1,728 | 1,699 | 1,699 | -60 | -3.4% | 37,800 |
| 2015/10/26 | 1,751 | 1,759 | 1,694 | 1,759 | +28 | +1.6% | 68,000 |
| 2015/10/23 | 1,765 | 1,769 | 1,731 | 1,731 | -26 | -1.5% | 31,200 |
| 2015/10/22 | 1,760 | 1,763 | 1,738 | 1,757 | +26 | +1.5% | 50,500 |
| 2015/10/21 | 1,762 | 1,763 | 1,704 | 1,731 | -31 | -1.8% | 57,700 |
| 2015/10/20 | 1,730 | 1,781 | 1,722 | 1,762 | +53 | +3.1% | 87,500 |
| 2015/10/19 | 1,690 | 1,711 | 1,684 | 1,709 | +24 | +1.4% | 49,700 |
| 2015/10/16 | 1,700 | 1,700 | 1,683 | 1,685 | +2 | +0.1% | 26,500 |
| 2015/10/15 | 1,670 | 1,700 | 1,670 | 1,683 | +30 | +1.8% | 39,600 |
| 2015/10/14 | 1,664 | 1,690 | 1,653 | 1,653 | +13 | +0.8% | 39,000 |
| 2015/10/13 | 1,671 | 1,671 | 1,622 | 1,640 | -28 | -1.7% | 27,100 |
| 2015/10/09 | 1,684 | 1,690 | 1,668 | 1,668 | -16 | -1% | 9,700 |
| 2015/10/08 | 1,716 | 1,720 | 1,677 | 1,684 | -32 | -1.9% | 28,500 |
| 2015/10/07 | 1,708 | 1,720 | 1,694 | 1,716 | +13 | +0.8% | 32,700 |
| 2015/10/06 | 1,691 | 1,708 | 1,682 | 1,703 | +4 | +0.2% | 19,800 |
| 2015/10/05 | 1,700 | 1,715 | 1,677 | 1,699 | +8 | +0.5% | 26,700 |
| 2015/10/02 | 1,671 | 1,698 | 1,670 | 1,691 | +22 | +1.3% | 23,000 |
| 2015/10/01 | 1,661 | 1,688 | 1,637 | 1,669 | +8 | +0.5% | 35,600 |
| 2015/09/30 | 1,650 | 1,691 | 1,650 | 1,661 | +11 | +0.7% | 36,100 |
| 2015/09/29 | 1,650 | 1,653 | 1,619 | 1,650 | -48 | -2.8% | 51,400 |
| 2015/09/28 | 1,638 | 1,699 | 1,621 | 1,698 | +58 | +3.5% | 74,500 |
| 2015/09/25 | 1,640 | 1,648 | 1,620 | 1,640 | ±0 | ±0% | 88,800 |
| 2015/09/24 | 1,660 | 1,660 | 1,632 | 1,640 | +20 | +1.2% | 50,000 |
| 2015/09/18 | 1,610 | 1,645 | 1,603 | 1,620 | +18 | +1.1% | 91,100 |
| 2015/09/17 | 1,590 | 1,617 | 1,576 | 1,602 | +32 | +2% | 50,800 |
| 2015/09/16 | 1,610 | 1,612 | 1,569 | 1,570 | -34 | -2.1% | 42,000 |
2301～
2350
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
