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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,711 | 1,739 | 1,630 | 1,663 | -30 | -1.8% | 119,800 |
| 2015/04/20 | 1,750 | 1,766 | 1,684 | 1,693 | +3 | +0.2% | 169,500 |
| 2015/04/17 | 1,680 | 1,747 | 1,665 | 1,690 | +1 | +0.1% | 111,700 |
| 2015/04/16 | 1,730 | 1,737 | 1,652 | 1,689 | -36 | -2.1% | 89,400 |
| 2015/04/15 | 1,630 | 1,744 | 1,611 | 1,725 | +98 | +6% | 178,100 |
| 2015/04/14 | 1,658 | 1,670 | 1,596 | 1,627 | -2 | -0.1% | 155,700 |
| 2015/04/13 | 1,550 | 1,630 | 1,532 | 1,629 | +147 | +9.9% | 288,500 |
| 2015/04/10 | 1,442 | 1,496 | 1,442 | 1,482 | +51 | +3.6% | 110,700 |
| 2015/04/09 | 1,430 | 1,448 | 1,410 | 1,431 | +4 | +0.3% | 44,000 |
| 2015/04/08 | 1,461 | 1,461 | 1,405 | 1,427 | -34 | -2.3% | 59,800 |
| 2015/04/07 | 1,494 | 1,495 | 1,432 | 1,461 | -29 | -1.9% | 69,700 |
| 2015/04/06 | 1,478 | 1,494 | 1,468 | 1,490 | +7 | +0.5% | 76,300 |
| 2015/04/03 | 1,451 | 1,488 | 1,420 | 1,483 | +19 | +1.3% | 152,100 |
| 2015/04/02 | 1,423 | 1,475 | 1,419 | 1,464 | +59 | +4.2% | 190,700 |
| 2015/04/01 | 1,376 | 1,426 | 1,374 | 1,405 | +37 | +2.7% | 192,300 |
| 2015/03/31 | 1,317 | 1,374 | 1,314 | 1,368 | +62 | +4.7% | 190,000 |
| 2015/03/30 | 1,271 | 1,310 | 1,271 | 1,306 | +29 | +2.3% | 96,700 |
| 2015/03/27 | 1,260 | 1,299 | 1,237 | 1,277 | +76 | +6.3% | 226,400 |
| 2015/03/26 | 1,248 | 1,248 | 1,198 | 1,201 | -56 | -4.5% | 210,200 |
| 2015/03/25 | 1,282 | 1,284 | 1,252 | 1,257 | -29 | -2.3% | 109,600 |
| 2015/03/24 | 1,294 | 1,294 | 1,282 | 1,286 | -8 | -0.6% | 67,900 |
| 2015/03/23 | 1,296 | 1,305 | 1,292 | 1,294 | -2 | -0.2% | 70,400 |
| 2015/03/20 | 1,295 | 1,296 | 1,285 | 1,296 | +10 | +0.8% | 54,900 |
| 2015/03/19 | 1,292 | 1,294 | 1,285 | 1,286 | -8 | -0.6% | 54,300 |
| 2015/03/18 | 1,316 | 1,317 | 1,288 | 1,294 | -20 | -1.5% | 82,800 |
| 2015/03/17 | 1,297 | 1,317 | 1,290 | 1,314 | +20 | +1.5% | 91,500 |
| 2015/03/16 | 1,286 | 1,298 | 1,282 | 1,294 | +10 | +0.8% | 67,000 |
| 2015/03/13 | 1,284 | 1,292 | 1,280 | 1,284 | +1 | +0.1% | 58,100 |
| 2015/03/12 | 1,300 | 1,300 | 1,283 | 1,283 | -15 | -1.2% | 64,100 |
| 2015/03/11 | 1,303 | 1,307 | 1,298 | 1,298 | -10 | -0.8% | 60,100 |
| 2015/03/10 | 1,308 | 1,310 | 1,303 | 1,308 | +2 | +0.2% | 38,200 |
| 2015/03/09 | 1,316 | 1,316 | 1,302 | 1,306 | -6 | -0.5% | 35,700 |
| 2015/03/06 | 1,310 | 1,312 | 1,306 | 1,312 | +1 | +0.1% | 26,200 |
| 2015/03/05 | 1,309 | 1,311 | 1,301 | 1,311 | +2 | +0.2% | 31,200 |
| 2015/03/04 | 1,304 | 1,310 | 1,301 | 1,309 | +5 | +0.4% | 34,900 |
| 2015/03/03 | 1,310 | 1,310 | 1,299 | 1,304 | -1 | -0.1% | 56,600 |
| 2015/03/02 | 1,309 | 1,312 | 1,302 | 1,305 | -2 | -0.2% | 52,600 |
| 2015/02/27 | 1,312 | 1,314 | 1,300 | 1,307 | -10 | -0.8% | 90,600 |
| 2015/02/26 | 1,319 | 1,321 | 1,315 | 1,317 | ±0 | ±0% | 47,700 |
| 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 |
2451～
2500
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
