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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/02/09 | 1,339 | 1,386 | 1,332 | 1,386 | +66 | +5% | 69,800 |
| 2015/02/06 | 1,325 | 1,333 | 1,312 | 1,320 | -4 | -0.3% | 62,300 |
| 2015/02/05 | 1,351 | 1,352 | 1,315 | 1,324 | -27 | -2% | 79,200 |
| 2015/02/04 | 1,379 | 1,398 | 1,351 | 1,351 | -16 | -1.2% | 80,000 |
| 2015/02/03 | 1,423 | 1,423 | 1,356 | 1,367 | -55 | -3.9% | 120,800 |
| 2015/02/02 | 1,420 | 1,425 | 1,410 | 1,422 | +7 | +0.5% | 62,100 |
| 2015/01/30 | 1,440 | 1,444 | 1,401 | 1,415 | -31 | -2.1% | 125,700 |
| 2015/01/29 | 1,480 | 1,480 | 1,442 | 1,446 | -31 | -2.1% | 83,200 |
2501～
2550
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 | 224,500円 | +7.0% | +14.0% | 1.25% | 30.11倍 | 5.86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 | 282,400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 | 113,900円 | -3.1% | -8.2% | 5.09% | 6.34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 | 163,600円 | +10.0% | +12.6% | 2.62% | 13.35倍 | 2.17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
