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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,799 | 1,805 | 1,750 | 1,791 | -8 | -0.4% | 53,000 |
| 2015/07/03 | 1,798 | 1,810 | 1,793 | 1,799 | -12 | -0.7% | 36,900 |
| 2015/07/02 | 1,845 | 1,851 | 1,799 | 1,811 | -29 | -1.6% | 53,800 |
| 2015/07/01 | 1,800 | 1,840 | 1,784 | 1,840 | +67 | +3.8% | 94,200 |
| 2015/06/30 | 1,720 | 1,787 | 1,713 | 1,773 | +48 | +2.8% | 67,300 |
| 2015/06/29 | 1,731 | 1,780 | 1,725 | 1,725 | -55 | -3.1% | 77,500 |
| 2015/06/26 | 1,781 | 1,785 | 1,770 | 1,780 | -1 | -0.1% | 24,800 |
| 2015/06/25 | 1,790 | 1,790 | 1,772 | 1,781 | -9 | -0.5% | 30,200 |
| 2015/06/24 | 1,780 | 1,800 | 1,765 | 1,790 | +3 | +0.2% | 41,400 |
| 2015/06/23 | 1,811 | 1,817 | 1,760 | 1,787 | -1 | -0.1% | 54,200 |
| 2015/06/22 | 1,799 | 1,829 | 1,769 | 1,788 | +41 | +2.3% | 125,300 |
| 2015/06/19 | 1,720 | 1,785 | 1,716 | 1,747 | +17 | +1% | 79,400 |
| 2015/06/18 | 1,770 | 1,800 | 1,728 | 1,730 | -80 | -4.4% | 109,600 |
| 2015/06/17 | 1,855 | 1,869 | 1,770 | 1,810 | -45 | -2.4% | 103,800 |
| 2015/06/16 | 1,840 | 1,870 | 1,808 | 1,855 | +16 | +0.9% | 105,000 |
| 2015/06/15 | 1,780 | 1,858 | 1,779 | 1,839 | +89 | +5.1% | 156,600 |
| 2015/06/12 | 1,730 | 1,755 | 1,721 | 1,750 | +20 | +1.2% | 55,100 |
| 2015/06/11 | 1,720 | 1,740 | 1,710 | 1,730 | +8 | +0.5% | 60,200 |
| 2015/06/10 | 1,688 | 1,730 | 1,688 | 1,722 | +34 | +2% | 60,600 |
| 2015/06/09 | 1,697 | 1,702 | 1,687 | 1,688 | -9 | -0.5% | 23,100 |
| 2015/06/08 | 1,690 | 1,700 | 1,681 | 1,697 | +8 | +0.5% | 30,300 |
| 2015/06/05 | 1,685 | 1,705 | 1,684 | 1,689 | -1 | -0.1% | 34,700 |
| 2015/06/04 | 1,696 | 1,719 | 1,683 | 1,690 | -15 | -0.9% | 39,200 |
| 2015/06/03 | 1,725 | 1,725 | 1,697 | 1,705 | -3 | -0.2% | 35,400 |
| 2015/06/02 | 1,738 | 1,739 | 1,708 | 1,708 | -15 | -0.9% | 53,400 |
| 2015/06/01 | 1,680 | 1,745 | 1,680 | 1,723 | +46 | +2.7% | 90,900 |
| 2015/05/29 | 1,670 | 1,679 | 1,650 | 1,677 | +22 | +1.3% | 65,700 |
| 2015/05/28 | 1,639 | 1,655 | 1,630 | 1,655 | +26 | +1.6% | 52,700 |
| 2015/05/27 | 1,602 | 1,639 | 1,602 | 1,629 | +13 | +0.8% | 38,600 |
| 2015/05/26 | 1,605 | 1,617 | 1,599 | 1,616 | +11 | +0.7% | 34,000 |
| 2015/05/25 | 1,620 | 1,628 | 1,604 | 1,605 | +3 | +0.2% | 25,400 |
| 2015/05/22 | 1,620 | 1,621 | 1,600 | 1,602 | -20 | -1.2% | 37,600 |
| 2015/05/21 | 1,634 | 1,644 | 1,622 | 1,622 | -23 | -1.4% | 26,600 |
| 2015/05/20 | 1,637 | 1,647 | 1,632 | 1,645 | +15 | +0.9% | 41,000 |
| 2015/05/19 | 1,630 | 1,651 | 1,620 | 1,630 | +7 | +0.4% | 45,700 |
| 2015/05/18 | 1,630 | 1,640 | 1,612 | 1,623 | -5 | -0.3% | 23,500 |
| 2015/05/15 | 1,600 | 1,633 | 1,600 | 1,628 | +23 | +1.4% | 31,200 |
| 2015/05/14 | 1,570 | 1,609 | 1,570 | 1,605 | +30 | +1.9% | 57,600 |
| 2015/05/13 | 1,615 | 1,616 | 1,558 | 1,575 | -36 | -2.2% | 57,200 |
| 2015/05/12 | 1,609 | 1,630 | 1,589 | 1,611 | -31 | -1.9% | 84,000 |
| 2015/05/11 | 1,672 | 1,685 | 1,631 | 1,642 | -49 | -2.9% | 74,000 |
| 2015/05/08 | 1,700 | 1,700 | 1,673 | 1,691 | -18 | -1.1% | 24,600 |
| 2015/05/07 | 1,660 | 1,713 | 1,660 | 1,709 | +44 | +2.6% | 54,200 |
| 2015/05/01 | 1,667 | 1,699 | 1,660 | 1,665 | -2 | -0.1% | 63,500 |
| 2015/04/30 | 1,682 | 1,695 | 1,661 | 1,667 | -16 | -1% | 51,800 |
| 2015/04/28 | 1,700 | 1,700 | 1,670 | 1,683 | -30 | -1.8% | 52,000 |
| 2015/04/27 | 1,699 | 1,758 | 1,692 | 1,713 | +44 | +2.6% | 131,900 |
| 2015/04/24 | 1,651 | 1,683 | 1,651 | 1,669 | +5 | +0.3% | 44,800 |
| 2015/04/23 | 1,668 | 1,668 | 1,630 | 1,664 | +15 | +0.9% | 66,200 |
| 2015/04/22 | 1,663 | 1,676 | 1,633 | 1,649 | -14 | -0.8% | 62,800 |
2401～
2450
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
