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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,652 | 1,652 | 1,601 | 1,604 | -37 | -2.3% | 34,000 |
| 2015/09/14 | 1,676 | 1,676 | 1,617 | 1,641 | +44 | +2.8% | 68,200 |
| 2015/09/11 | 1,548 | 1,598 | 1,543 | 1,597 | +28 | +1.8% | 67,700 |
| 2015/09/10 | 1,575 | 1,576 | 1,522 | 1,569 | -31 | -1.9% | 91,200 |
| 2015/09/09 | 1,622 | 1,622 | 1,565 | 1,600 | +36 | +2.3% | 97,800 |
| 2015/09/08 | 1,635 | 1,668 | 1,555 | 1,564 | -111 | -6.6% | 106,700 |
| 2015/09/07 | 1,639 | 1,700 | 1,611 | 1,675 | +6 | +0.4% | 53,200 |
| 2015/09/04 | 1,698 | 1,706 | 1,654 | 1,669 | -25 | -1.5% | 56,300 |
| 2015/09/03 | 1,755 | 1,755 | 1,694 | 1,694 | -26 | -1.5% | 19,500 |
| 2015/09/02 | 1,704 | 1,751 | 1,700 | 1,720 | -31 | -1.8% | 62,300 |
| 2015/09/01 | 1,803 | 1,806 | 1,751 | 1,751 | -58 | -3.2% | 46,300 |
| 2015/08/31 | 1,806 | 1,820 | 1,793 | 1,809 | +32 | +1.8% | 44,300 |
| 2015/08/28 | 1,764 | 1,800 | 1,760 | 1,777 | +32 | +1.8% | 86,700 |
| 2015/08/27 | 1,800 | 1,821 | 1,731 | 1,745 | +29 | +1.7% | 91,400 |
| 2015/08/26 | 1,610 | 1,732 | 1,608 | 1,716 | +130 | +8.2% | 89,500 |
| 2015/08/25 | 1,500 | 1,686 | 1,460 | 1,586 | -91 | -5.4% | 220,600 |
| 2015/08/24 | 1,706 | 1,779 | 1,661 | 1,677 | -132 | -7.3% | 170,400 |
| 2015/08/21 | 1,804 | 1,816 | 1,750 | 1,809 | -47 | -2.5% | 106,900 |
| 2015/08/20 | 1,850 | 1,873 | 1,826 | 1,856 | -17 | -0.9% | 79,100 |
| 2015/08/19 | 1,870 | 1,873 | 1,847 | 1,873 | -26 | -1.4% | 81,400 |
| 2015/08/18 | 1,918 | 1,919 | 1,877 | 1,899 | -19 | -1% | 95,200 |
| 2015/08/17 | 1,884 | 1,920 | 1,883 | 1,918 | +28 | +1.5% | 117,500 |
| 2015/08/14 | 1,878 | 1,900 | 1,855 | 1,890 | +1 | +0.1% | 65,200 |
| 2015/08/13 | 1,896 | 1,924 | 1,859 | 1,889 | +5 | +0.3% | 124,700 |
| 2015/08/12 | 1,875 | 1,888 | 1,860 | 1,884 | +9 | +0.5% | 101,500 |
| 2015/08/11 | 1,871 | 1,876 | 1,841 | 1,875 | +24 | +1.3% | 149,400 |
| 2015/08/10 | 1,809 | 1,871 | 1,799 | 1,851 | +97 | +5.5% | 194,200 |
| 2015/08/07 | 1,800 | 1,824 | 1,728 | 1,754 | -53 | -2.9% | 168,600 |
| 2015/08/06 | 1,824 | 1,833 | 1,797 | 1,807 | -17 | -0.9% | 97,000 |
| 2015/08/05 | 1,837 | 1,849 | 1,810 | 1,824 | -30 | -1.6% | 70,900 |
| 2015/08/04 | 1,870 | 1,888 | 1,835 | 1,854 | -16 | -0.9% | 75,900 |
| 2015/08/03 | 1,829 | 1,881 | 1,828 | 1,870 | +56 | +3.1% | 54,800 |
| 2015/07/31 | 1,855 | 1,856 | 1,782 | 1,814 | -55 | -2.9% | 121,900 |
| 2015/07/30 | 1,895 | 1,895 | 1,866 | 1,869 | -23 | -1.2% | 52,400 |
| 2015/07/29 | 1,908 | 1,918 | 1,881 | 1,892 | -16 | -0.8% | 46,100 |
| 2015/07/28 | 1,851 | 1,929 | 1,851 | 1,908 | +15 | +0.8% | 61,900 |
| 2015/07/27 | 1,915 | 1,933 | 1,855 | 1,893 | -36 | -1.9% | 93,300 |
| 2015/07/24 | 1,947 | 1,947 | 1,915 | 1,929 | -18 | -0.9% | 71,000 |
| 2015/07/23 | 1,928 | 1,948 | 1,904 | 1,947 | +9 | +0.5% | 85,000 |
| 2015/07/22 | 1,930 | 1,938 | 1,901 | 1,938 | -2 | -0.1% | 79,400 |
| 2015/07/21 | 1,920 | 1,955 | 1,900 | 1,940 | +49 | +2.6% | 141,600 |
| 2015/07/17 | 1,910 | 1,934 | 1,880 | 1,891 | -13 | -0.7% | 141,500 |
| 2015/07/16 | 1,899 | 1,915 | 1,864 | 1,904 | +25 | +1.3% | 101,600 |
| 2015/07/15 | 1,845 | 1,925 | 1,824 | 1,879 | +31 | +1.7% | 220,400 |
| 2015/07/14 | 1,800 | 1,850 | 1,770 | 1,848 | +51 | +2.8% | 113,200 |
| 2015/07/13 | 1,731 | 1,803 | 1,730 | 1,797 | +92 | +5.4% | 55,100 |
| 2015/07/10 | 1,730 | 1,769 | 1,705 | 1,705 | -28 | -1.6% | 78,500 |
| 2015/07/09 | 1,701 | 1,749 | 1,606 | 1,733 | -39 | -2.2% | 133,900 |
| 2015/07/08 | 1,825 | 1,825 | 1,758 | 1,772 | -52 | -2.9% | 57,000 |
| 2015/07/07 | 1,804 | 1,824 | 1,799 | 1,824 | +33 | +1.8% | 45,300 |
2351～
2400
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
