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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,203 | 1,203 | 1,195 | 1,200 | -9 | -0.7% | 62,400 |
| 2025/06/12 | 1,211 | 1,216 | 1,208 | 1,209 | -5 | -0.4% | 44,400 |
| 2025/06/11 | 1,211 | 1,216 | 1,210 | 1,214 | +6 | +0.5% | 49,900 |
| 2025/06/10 | 1,204 | 1,215 | 1,204 | 1,208 | -2 | -0.2% | 50,900 |
| 2025/06/09 | 1,207 | 1,212 | 1,202 | 1,210 | +8 | +0.7% | 44,300 |
| 2025/06/06 | 1,199 | 1,207 | 1,198 | 1,202 | +11 | +0.9% | 45,300 |
| 2025/06/05 | 1,195 | 1,198 | 1,190 | 1,191 | -6 | -0.5% | 37,900 |
| 2025/06/04 | 1,197 | 1,204 | 1,197 | 1,197 | +2 | +0.2% | 27,500 |
| 2025/06/03 | 1,208 | 1,211 | 1,192 | 1,195 | -6 | -0.5% | 52,900 |
| 2025/06/02 | 1,200 | 1,206 | 1,199 | 1,201 | -4 | -0.3% | 50,300 |
| 2025/05/30 | 1,195 | 1,205 | 1,193 | 1,205 | +4 | +0.3% | 33,000 |
| 2025/05/29 | 1,201 | 1,208 | 1,195 | 1,201 | ±0 | ±0% | 65,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,195 | 1,201 | +4 | +0.3% | 47,500 |
| 2025/05/27 | 1,196 | 1,202 | 1,193 | 1,197 | +6 | +0.5% | 33,700 |
| 2025/05/26 | 1,191 | 1,195 | 1,189 | 1,191 | +3 | +0.3% | 27,200 |
| 2025/05/23 | 1,195 | 1,195 | 1,183 | 1,188 | +6 | +0.5% | 32,200 |
| 2025/05/22 | 1,186 | 1,197 | 1,182 | 1,182 | -4 | -0.3% | 43,900 |
| 2025/05/21 | 1,196 | 1,202 | 1,186 | 1,186 | -10 | -0.8% | 46,900 |
| 2025/05/20 | 1,207 | 1,207 | 1,194 | 1,196 | -10 | -0.8% | 59,400 |
| 2025/05/19 | 1,197 | 1,211 | 1,196 | 1,206 | -1 | -0.1% | 54,300 |
| 2025/05/16 | 1,205 | 1,212 | 1,193 | 1,207 | +6 | +0.5% | 64,000 |
| 2025/05/15 | 1,189 | 1,203 | 1,189 | 1,201 | +8 | +0.7% | 46,100 |
| 2025/05/14 | 1,208 | 1,208 | 1,190 | 1,193 | -18 | -1.5% | 55,700 |
| 2025/05/13 | 1,217 | 1,224 | 1,211 | 1,211 | ±0 | ±0% | 60,100 |
| 2025/05/12 | 1,199 | 1,215 | 1,192 | 1,211 | +25 | +2.1% | 73,700 |
| 2025/05/09 | 1,179 | 1,199 | 1,179 | 1,186 | +2 | +0.2% | 62,600 |
| 2025/05/08 | 1,170 | 1,189 | 1,163 | 1,184 | +12 | +1% | 66,300 |
| 2025/05/07 | 1,165 | 1,176 | 1,165 | 1,172 | +8 | +0.7% | 62,900 |
| 2025/05/02 | 1,178 | 1,185 | 1,161 | 1,164 | -18 | -1.5% | 66,000 |
| 2025/05/01 | 1,190 | 1,192 | 1,180 | 1,182 | -8 | -0.7% | 68,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,186 | 1,190 | -14 | -1.2% | 58,200 |
| 2025/04/28 | 1,199 | 1,215 | 1,199 | 1,204 | +5 | +0.4% | 63,500 |
| 2025/04/25 | 1,208 | 1,209 | 1,196 | 1,199 | -14 | -1.2% | 51,500 |
| 2025/04/24 | 1,230 | 1,230 | 1,205 | 1,213 | -17 | -1.4% | 40,800 |
| 2025/04/23 | 1,230 | 1,232 | 1,225 | 1,230 | +7 | +0.6% | 68,200 |
| 2025/04/22 | 1,220 | 1,228 | 1,217 | 1,223 | +1 | +0.1% | 60,200 |
| 2025/04/21 | 1,209 | 1,222 | 1,207 | 1,222 | +19 | +1.6% | 79,700 |
| 2025/04/18 | 1,190 | 1,205 | 1,189 | 1,203 | +25 | +2.1% | 75,200 |
| 2025/04/17 | 1,178 | 1,185 | 1,170 | 1,178 | -8 | -0.7% | 33,300 |
| 2025/04/16 | 1,186 | 1,189 | 1,180 | 1,186 | +6 | +0.5% | 47,500 |
| 2025/04/15 | 1,167 | 1,182 | 1,167 | 1,180 | +10 | +0.9% | 38,900 |
| 2025/04/14 | 1,171 | 1,172 | 1,163 | 1,170 | +13 | +1.1% | 45,000 |
| 2025/04/11 | 1,148 | 1,162 | 1,136 | 1,157 | -4 | -0.3% | 74,200 |
| 2025/04/10 | 1,156 | 1,165 | 1,132 | 1,161 | +46 | +4.1% | 100,100 |
| 2025/04/09 | 1,119 | 1,124 | 1,100 | 1,115 | -4 | -0.4% | 120,000 |
| 2025/04/08 | 1,091 | 1,128 | 1,085 | 1,119 | +58 | +5.5% | 144,300 |
| 2025/04/07 | 1,061 | 1,090 | 1,030 | 1,061 | -59 | -5.3% | 239,400 |
| 2025/04/04 | 1,130 | 1,135 | 1,105 | 1,120 | -22 | -1.9% | 188,400 |
| 2025/04/03 | 1,132 | 1,147 | 1,126 | 1,142 | -20 | -1.7% | 146,500 |
| 2025/04/02 | 1,186 | 1,186 | 1,158 | 1,162 | -13 | -1.1% | 147,900 |
1～
50
件表示中 / 3720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 | 120,000円 | +12.6% | +10.3% | 0.83% | 31.02倍 | 3.01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 | 113,400円 | -3.1% | -8.2% | 5.11% | 6.31倍 | 0.55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 |
| ＳＦＰ | 218,500円 | +7.0% | +14.0% | 1.28% | 29.31倍 | 5.71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Ｈ | 213,400円 | +19.2% | +0.2% | 0.61% | 23.88倍 | 3.83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 |
| トレファク | 179,900円 | +9.6% | +8.8% | 2.17% | 14.02倍 | 4.05倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
