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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,974 | 1,985 | 1,961 | 1,973 | -3 | -0.2% | 30,600 |
| 2024/09/04 | 1,986 | 1,998 | 1,968 | 1,976 | -20 | -1% | 55,600 |
| 2024/09/03 | 1,995 | 2,007 | 1,992 | 1,996 | +1 | +0.1% | 31,100 |
| 2024/09/02 | 2,023 | 2,024 | 1,994 | 1,995 | -25 | -1.2% | 39,300 |
| 2024/08/30 | 2,034 | 2,034 | 2,016 | 2,020 | -14 | -0.7% | 31,800 |
| 2024/08/29 | 2,070 | 2,071 | 2,023 | 2,034 | -75 | -3.6% | 199,200 |
| 2024/08/28 | 2,118 | 2,124 | 2,108 | 2,109 | -19 | -0.9% | 196,100 |
| 2024/08/27 | 2,130 | 2,136 | 2,125 | 2,128 | +3 | +0.1% | 57,600 |
| 2024/08/26 | 2,129 | 2,130 | 2,117 | 2,125 | +3 | +0.1% | 57,200 |
| 2024/08/23 | 2,122 | 2,130 | 2,110 | 2,122 | +1 | ±0% | 25,900 |
| 2024/08/22 | 2,101 | 2,123 | 2,101 | 2,121 | +21 | +1% | 16,900 |
| 2024/08/21 | 2,103 | 2,118 | 2,100 | 2,100 | -12 | -0.6% | 23,000 |
| 2024/08/20 | 2,084 | 2,112 | 2,084 | 2,112 | +28 | +1.3% | 28,700 |
| 2024/08/19 | 2,078 | 2,093 | 2,072 | 2,084 | +6 | +0.3% | 24,800 |
| 2024/08/16 | 2,099 | 2,099 | 2,074 | 2,078 | +4 | +0.2% | 23,800 |
| 2024/08/15 | 2,043 | 2,074 | 2,043 | 2,074 | +31 | +1.5% | 24,100 |
| 2024/08/14 | 2,041 | 2,054 | 2,030 | 2,043 | -2 | -0.1% | 22,100 |
| 2024/08/13 | 2,041 | 2,054 | 2,027 | 2,045 | +22 | +1.1% | 23,800 |
| 2024/08/09 | 2,051 | 2,051 | 2,010 | 2,023 | +17 | +0.8% | 22,400 |
| 2024/08/08 | 2,009 | 2,045 | 2,006 | 2,006 | -14 | -0.7% | 30,000 |
| 2024/08/07 | 2,001 | 2,049 | 1,990 | 2,020 | +4 | +0.2% | 37,500 |
| 2024/08/06 | 1,961 | 2,053 | 1,961 | 2,016 | +133 | +7.1% | 65,400 |
| 2024/08/05 | 2,000 | 2,010 | 1,863 | 1,883 | -128 | -6.4% | 90,200 |
| 2024/08/02 | 2,043 | 2,055 | 2,011 | 2,011 | -77 | -3.7% | 64,700 |
| 2024/08/01 | 2,125 | 2,126 | 2,074 | 2,088 | -37 | -1.7% | 36,700 |
| 2024/07/31 | 2,080 | 2,125 | 2,080 | 2,125 | +39 | +1.9% | 28,300 |
| 2024/07/30 | 2,097 | 2,098 | 2,080 | 2,086 | -11 | -0.5% | 18,400 |
| 2024/07/29 | 2,072 | 2,097 | 2,064 | 2,097 | +43 | +2.1% | 26,500 |
| 2024/07/26 | 2,070 | 2,079 | 2,054 | 2,054 | -7 | -0.3% | 27,800 |
| 2024/07/25 | 2,040 | 2,075 | 2,031 | 2,061 | +16 | +0.8% | 37,800 |
| 2024/07/24 | 2,069 | 2,070 | 2,045 | 2,045 | -21 | -1% | 32,900 |
| 2024/07/23 | 2,055 | 2,068 | 2,055 | 2,066 | +12 | +0.6% | 16,000 |
| 2024/07/22 | 2,071 | 2,072 | 2,054 | 2,054 | -5 | -0.2% | 20,400 |
| 2024/07/19 | 2,062 | 2,071 | 2,051 | 2,059 | -2 | -0.1% | 35,700 |
| 2024/07/18 | 2,058 | 2,080 | 2,058 | 2,061 | +3 | +0.1% | 29,000 |
| 2024/07/17 | 2,098 | 2,098 | 2,052 | 2,058 | -14 | -0.7% | 57,900 |
| 2024/07/16 | 2,110 | 2,123 | 2,064 | 2,072 | -46 | -2.2% | 103,800 |
| 2024/07/12 | 2,120 | 2,143 | 2,118 | 2,118 | -7 | -0.3% | 46,500 |
| 2024/07/11 | 2,155 | 2,159 | 2,125 | 2,125 | -23 | -1.1% | 45,600 |
| 2024/07/10 | 2,140 | 2,157 | 2,139 | 2,148 | +6 | +0.3% | 39,800 |
| 2024/07/09 | 2,134 | 2,156 | 2,134 | 2,142 | +6 | +0.3% | 24,500 |
| 2024/07/08 | 2,156 | 2,161 | 2,132 | 2,136 | -27 | -1.2% | 33,500 |
| 2024/07/05 | 2,169 | 2,177 | 2,155 | 2,163 | -5 | -0.2% | 24,700 |
| 2024/07/04 | 2,162 | 2,177 | 2,162 | 2,168 | +6 | +0.3% | 14,200 |
| 2024/07/03 | 2,167 | 2,179 | 2,162 | 2,162 | -7 | -0.3% | 19,200 |
| 2024/07/02 | 2,161 | 2,177 | 2,161 | 2,169 | +5 | +0.2% | 27,800 |
| 2024/07/01 | 2,174 | 2,180 | 2,158 | 2,164 | -3 | -0.1% | 26,700 |
| 2024/06/28 | 2,180 | 2,180 | 2,153 | 2,167 | -11 | -0.5% | 30,700 |
| 2024/06/27 | 2,159 | 2,196 | 2,138 | 2,178 | +20 | +0.9% | 60,300 |
| 2024/06/26 | 2,157 | 2,173 | 2,152 | 2,158 | +5 | +0.2% | 60,500 |
201～
250
件表示中 / 2577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 | 225,900円 | +7.0% | +14.0% | 1.24% | 30.30倍 | 5.90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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 124,500円 | +12.6% | +10.3% | 0.80% | 32.18倍 | 3.12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 |
| ケーユーＨＤ | 113,600円 | -3.1% | -8.2% | 5.11% | 6.32倍 | 0.56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 |
| インターメスティ | 164,000円 | +10.0% | +12.6% | 2.62% | 13.38倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム
