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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 940 | 941 | 932 | 941 | ±0 | ±0% | 87,400 |
| 2023/03/10 | 940 | 946 | 939 | 941 | -2 | -0.2% | 117,500 |
| 2023/03/09 | 931 | 944 | 929 | 943 | +11 | +1.2% | 112,300 |
| 2023/03/08 | 924 | 932 | 924 | 932 | +7 | +0.8% | 92,700 |
| 2023/03/07 | 922 | 928 | 922 | 925 | +3 | +0.3% | 60,400 |
| 2023/03/06 | 922 | 926 | 922 | 922 | -3 | -0.3% | 67,400 |
| 2023/03/03 | 921 | 925 | 921 | 925 | +5 | +0.5% | 72,000 |
| 2023/03/02 | 923 | 925 | 920 | 920 | -2 | -0.2% | 56,200 |
| 2023/03/01 | 923 | 926 | 919 | 922 | +1 | +0.1% | 74,400 |
| 2023/02/28 | 920 | 923 | 919 | 921 | +7 | +0.8% | 58,900 |
| 2023/02/27 | 913 | 922 | 913 | 914 | +1 | +0.1% | 77,700 |
| 2023/02/24 | 914 | 915 | 912 | 913 | -1 | -0.1% | 92,300 |
| 2023/02/22 | 910 | 914 | 910 | 914 | +1 | +0.1% | 60,200 |
| 2023/02/21 | 916 | 918 | 912 | 913 | -1 | -0.1% | 52,300 |
| 2023/02/20 | 914 | 918 | 912 | 914 | +2 | +0.2% | 46,900 |
| 2023/02/17 | 912 | 914 | 911 | 912 | ±0 | ±0% | 28,300 |
| 2023/02/16 | 916 | 917 | 910 | 912 | -3 | -0.3% | 44,500 |
| 2023/02/15 | 916 | 916 | 911 | 915 | +3 | +0.3% | 39,000 |
| 2023/02/14 | 915 | 916 | 910 | 912 | ±0 | ±0% | 44,600 |
| 2023/02/13 | 906 | 912 | 904 | 912 | +9 | +1% | 50,500 |
| 2023/02/10 | 910 | 913 | 903 | 903 | -11 | -1.2% | 64,500 |
| 2023/02/09 | 906 | 914 | 906 | 914 | +4 | +0.4% | 53,800 |
| 2023/02/08 | 904 | 915 | 904 | 910 | +3 | +0.3% | 91,100 |
| 2023/02/07 | 898 | 908 | 895 | 907 | +9 | +1% | 137,500 |
| 2023/02/06 | 885 | 904 | 884 | 898 | +22 | +2.5% | 134,700 |
| 2023/02/03 | 881 | 882 | 874 | 876 | -6 | -0.7% | 87,500 |
| 2023/02/02 | 887 | 890 | 882 | 882 | -7 | -0.8% | 82,000 |
| 2023/02/01 | 888 | 895 | 887 | 889 | -1 | -0.1% | 92,400 |
| 2023/01/31 | 896 | 899 | 888 | 890 | -2 | -0.2% | 137,300 |
| 2023/01/30 | 890 | 897 | 889 | 892 | +5 | +0.6% | 113,900 |
| 2023/01/27 | 887 | 891 | 886 | 887 | -1 | -0.1% | 73,300 |
| 2023/01/26 | 888 | 892 | 887 | 888 | -1 | -0.1% | 37,400 |
| 2023/01/25 | 890 | 891 | 884 | 889 | -1 | -0.1% | 66,300 |
| 2023/01/24 | 893 | 894 | 889 | 890 | ±0 | ±0% | 64,700 |
| 2023/01/23 | 889 | 893 | 887 | 890 | +2 | +0.2% | 45,200 |
| 2023/01/20 | 889 | 892 | 888 | 888 | -1 | -0.1% | 47,200 |
| 2023/01/19 | 890 | 892 | 885 | 889 | -1 | -0.1% | 34,700 |
| 2023/01/18 | 890 | 894 | 885 | 890 | -4 | -0.4% | 61,300 |
| 2023/01/17 | 881 | 894 | 880 | 894 | +10 | +1.1% | 84,000 |
| 2023/01/16 | 878 | 888 | 878 | 884 | +8 | +0.9% | 80,400 |
| 2023/01/13 | 881 | 883 | 872 | 876 | -9 | -1% | 274,100 |
| 2023/01/12 | 880 | 885 | 879 | 885 | +3 | +0.3% | 61,000 |
| 2023/01/11 | 880 | 886 | 879 | 882 | +8 | +0.9% | 75,200 |
| 2023/01/10 | 872 | 881 | 872 | 874 | +3 | +0.3% | 80,300 |
| 2023/01/06 | 865 | 874 | 865 | 871 | +1 | +0.1% | 107,400 |
| 2023/01/05 | 869 | 872 | 865 | 870 | +1 | +0.1% | 63,100 |
| 2023/01/04 | 870 | 873 | 866 | 869 | -3 | -0.3% | 91,500 |
| 2022/12/30 | 878 | 879 | 872 | 872 | -6 | -0.7% | 362,800 |
| 2022/12/29 | 875 | 882 | 871 | 878 | +1 | +0.1% | 89,700 |
| 2022/12/28 | 866 | 877 | 864 | 877 | +8 | +0.9% | 101,400 |
551～
600
件表示中 / 3718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 | 121,400円 | +12.6% | +10.3% | 0.82% | 31.38倍 | 3.04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 |
| ナフコ | 171,700円 | -4.8% | +107.9% | 3.38% | 33.50倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ケーユーＨＤ | 115,400円 | -3.1% | -8.2% | 5.03% | 6.43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 |
| ＳＦＰ | 215,400円 | +7.0% | +14.0% | 1.30% | 28.89倍 | 5.62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 | 214,000円 | +19.2% | +0.2% | 0.61% | 23.95倍 | 3.84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 |
市場注目の銘柄
チャート関連のコラム
