ＳＲＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -14 | -1.2% | 57,700 |
| 2024/05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 40,200 |
| 2024/04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +2 | +0.2% | 62,000 |
| 2024/04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 65,000 |
| 2024/04/25 | 1,132 | 1,132 | 1,125 | 1,129 | ±0 | ±0% | 55,300 |
| 2024/04/24 | 1,138 | 1,138 | 1,125 | 1,129 | -10 | -0.9% | 52,500 |
| 2024/04/23 | 1,139 | 1,141 | 1,127 | 1,139 | +3 | +0.3% | 47,200 |
| 2024/04/22 | 1,112 | 1,136 | 1,107 | 1,136 | +35 | +3.2% | 116,400 |
| 2024/04/19 | 1,108 | 1,108 | 1,090 | 1,101 | -8 | -0.7% | 89,400 |
| 2024/04/18 | 1,094 | 1,110 | 1,094 | 1,109 | +15 | +1.4% | 60,200 |
| 2024/04/17 | 1,093 | 1,096 | 1,083 | 1,094 | +1 | +0.1% | 69,000 |
| 2024/04/16 | 1,109 | 1,109 | 1,088 | 1,093 | -15 | -1.4% | 110,500 |
| 2024/04/15 | 1,101 | 1,111 | 1,101 | 1,108 | ±0 | ±0% | 69,900 |
| 2024/04/12 | 1,108 | 1,117 | 1,101 | 1,108 | +4 | +0.4% | 86,100 |
| 2024/04/11 | 1,107 | 1,108 | 1,099 | 1,104 | -10 | -0.9% | 83,500 |
| 2024/04/10 | 1,119 | 1,122 | 1,108 | 1,114 | -5 | -0.4% | 81,300 |
| 2024/04/09 | 1,126 | 1,127 | 1,116 | 1,119 | -3 | -0.3% | 66,700 |
| 2024/04/08 | 1,127 | 1,127 | 1,116 | 1,122 | -6 | -0.5% | 68,800 |
| 2024/04/05 | 1,119 | 1,135 | 1,118 | 1,128 | +3 | +0.3% | 72,300 |
| 2024/04/04 | 1,127 | 1,129 | 1,115 | 1,125 | +2 | +0.2% | 102,100 |
| 2024/04/03 | 1,111 | 1,135 | 1,111 | 1,123 | +8 | +0.7% | 124,700 |
| 2024/04/02 | 1,120 | 1,126 | 1,111 | 1,115 | -8 | -0.7% | 136,600 |
| 2024/04/01 | 1,152 | 1,152 | 1,123 | 1,123 | -33 | -2.9% | 178,100 |
| 2024/03/29 | 1,148 | 1,159 | 1,146 | 1,156 | +8 | +0.7% | 146,900 |
| 2024/03/28 | 1,156 | 1,160 | 1,140 | 1,148 | -32 | -2.7% | 578,000 |
| 2024/03/27 | 1,183 | 1,185 | 1,174 | 1,180 | -5 | -0.4% | 970,800 |
| 2024/03/26 | 1,183 | 1,188 | 1,174 | 1,185 | +1 | +0.1% | 325,600 |
| 2024/03/25 | 1,183 | 1,188 | 1,175 | 1,184 | +7 | +0.6% | 269,900 |
| 2024/03/22 | 1,179 | 1,183 | 1,171 | 1,177 | ±0 | ±0% | 152,600 |
| 2024/03/21 | 1,186 | 1,186 | 1,174 | 1,177 | -9 | -0.8% | 302,900 |
| 2024/03/19 | 1,180 | 1,190 | 1,179 | 1,186 | +5 | +0.4% | 166,300 |
| 2024/03/18 | 1,204 | 1,205 | 1,177 | 1,181 | -19 | -1.6% | 319,000 |
| 2024/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -3 | -0.2% | 152,800 |
| 2024/03/14 | 1,195 | 1,209 | 1,192 | 1,203 | +8 | +0.7% | 92,600 |
| 2024/03/13 | 1,208 | 1,211 | 1,193 | 1,195 | -13 | -1.1% | 157,900 |
| 2024/03/12 | 1,204 | 1,212 | 1,192 | 1,208 | -1 | -0.1% | 91,500 |
| 2024/03/11 | 1,204 | 1,209 | 1,196 | 1,209 | +5 | +0.4% | 81,700 |
| 2024/03/08 | 1,211 | 1,224 | 1,198 | 1,204 | -16 | -1.3% | 133,800 |
| 2024/03/07 | 1,211 | 1,220 | 1,208 | 1,220 | +18 | +1.5% | 124,500 |
| 2024/03/06 | 1,195 | 1,214 | 1,195 | 1,202 | +11 | +0.9% | 148,300 |
| 2024/03/05 | 1,188 | 1,200 | 1,178 | 1,191 | +3 | +0.3% | 83,100 |
| 2024/03/04 | 1,187 | 1,195 | 1,177 | 1,188 | +3 | +0.3% | 91,800 |
| 2024/03/01 | 1,200 | 1,200 | 1,177 | 1,185 | -15 | -1.3% | 134,400 |
| 2024/02/29 | 1,200 | 1,210 | 1,197 | 1,200 | -10 | -0.8% | 92,900 |
| 2024/02/28 | 1,179 | 1,214 | 1,179 | 1,210 | +30 | +2.5% | 129,300 |
| 2024/02/27 | 1,183 | 1,188 | 1,172 | 1,180 | -1 | -0.1% | 95,200 |
| 2024/02/26 | 1,189 | 1,191 | 1,178 | 1,181 | +1 | +0.1% | 94,200 |
| 2024/02/22 | 1,180 | 1,183 | 1,166 | 1,180 | -3 | -0.3% | 97,800 |
| 2024/02/21 | 1,192 | 1,192 | 1,175 | 1,183 | +5 | +0.4% | 59,300 |
| 2024/02/20 | 1,194 | 1,197 | 1,178 | 1,178 | -4 | -0.3% | 99,600 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ＳＲＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＲＳＨＤ | 112,300円 | +9.2% | - | 0.53% | 33.17倍 | 3.18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 |
| ＳＦＰ | 205,500円 | +3.2% | +2.9% | 1.27% | 31.22倍 | 6.05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 |
| ホットランド | 215,700円 | +16.3% | +4.4% | 0.46% | 31.61倍 | 4.46倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ＪＥＨ | 194,400円 | +10.6% | +18.4% | 2.26% | 17.37倍 | 3.51倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| エターナルホスヒ | 398,500円 | +22.6% | +110.6% | 0.30% | 26.54倍 | 5.87倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
市場注目の銘柄
チャート関連のコラム
