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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,230 | 1,244 | 1,228 | 1,244 | +12 | +1% | 48,800 |
| 2025/02/17 | 1,250 | 1,259 | 1,232 | 1,232 | -8 | -0.6% | 49,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,238 | 1,240 | -9 | -0.7% | 36,100 |
| 2025/02/13 | 1,239 | 1,249 | 1,230 | 1,249 | +1 | +0.1% | 56,600 |
| 2025/02/12 | 1,250 | 1,250 | 1,233 | 1,248 | -2 | -0.2% | 64,600 |
| 2025/02/10 | 1,265 | 1,265 | 1,244 | 1,250 | -19 | -1.5% | 64,400 |
| 2025/02/07 | 1,230 | 1,278 | 1,223 | 1,269 | +29 | +2.3% | 204,200 |
| 2025/02/06 | 1,210 | 1,240 | 1,210 | 1,240 | +39 | +3.2% | 108,700 |
| 2025/02/05 | 1,161 | 1,203 | 1,161 | 1,201 | +36 | +3.1% | 116,100 |
| 2025/02/04 | 1,195 | 1,196 | 1,165 | 1,165 | -11 | -0.9% | 102,600 |
| 2025/02/03 | 1,180 | 1,180 | 1,166 | 1,176 | -11 | -0.9% | 84,800 |
| 2025/01/31 | 1,188 | 1,197 | 1,177 | 1,187 | -7 | -0.6% | 55,500 |
| 2025/01/30 | 1,189 | 1,198 | 1,185 | 1,194 | +10 | +0.8% | 60,100 |
| 2025/01/29 | 1,183 | 1,190 | 1,174 | 1,184 | +2 | +0.2% | 60,700 |
| 2025/01/28 | 1,169 | 1,187 | 1,168 | 1,182 | +13 | +1.1% | 75,800 |
| 2025/01/27 | 1,152 | 1,170 | 1,152 | 1,169 | +17 | +1.5% | 55,600 |
| 2025/01/24 | 1,142 | 1,156 | 1,142 | 1,152 | +10 | +0.9% | 52,500 |
| 2025/01/23 | 1,136 | 1,144 | 1,134 | 1,142 | +1 | +0.1% | 50,100 |
| 2025/01/22 | 1,137 | 1,143 | 1,129 | 1,141 | +11 | +1% | 66,800 |
| 2025/01/21 | 1,132 | 1,134 | 1,129 | 1,130 | ±0 | ±0% | 63,300 |
| 2025/01/20 | 1,130 | 1,138 | 1,126 | 1,130 | ±0 | ±0% | 77,100 |
| 2025/01/17 | 1,137 | 1,145 | 1,128 | 1,130 | -6 | -0.5% | 131,600 |
| 2025/01/16 | 1,146 | 1,152 | 1,136 | 1,136 | -2 | -0.2% | 205,700 |
| 2025/01/15 | 1,137 | 1,151 | 1,137 | 1,138 | +6 | +0.5% | 128,600 |
| 2025/01/14 | 1,142 | 1,142 | 1,129 | 1,132 | -8 | -0.7% | 241,200 |
| 2025/01/10 | 1,144 | 1,145 | 1,136 | 1,140 | ±0 | ±0% | 149,200 |
| 2025/01/09 | 1,150 | 1,156 | 1,140 | 1,140 | -14 | -1.2% | 169,800 |
| 2025/01/08 | 1,170 | 1,177 | 1,154 | 1,154 | -17 | -1.5% | 159,100 |
| 2025/01/07 | 1,179 | 1,184 | 1,170 | 1,171 | -1 | -0.1% | 134,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,168 | 1,172 | -6 | -0.5% | 249,400 |
| 2024/12/30 | 1,190 | 1,196 | 1,174 | 1,178 | -3 | -0.3% | 227,300 |
| 2024/12/27 | 1,170 | 1,185 | 1,166 | 1,181 | +15 | +1.3% | 190,200 |
| 2024/12/26 | 1,167 | 1,171 | 1,158 | 1,166 | +3 | +0.3% | 112,200 |
| 2024/12/25 | 1,164 | 1,164 | 1,152 | 1,163 | -1 | -0.1% | 63,700 |
| 2024/12/24 | 1,165 | 1,169 | 1,159 | 1,164 | -2 | -0.2% | 69,100 |
| 2024/12/23 | 1,173 | 1,173 | 1,164 | 1,166 | +1 | +0.1% | 54,600 |
| 2024/12/20 | 1,179 | 1,184 | 1,165 | 1,165 | -6 | -0.5% | 78,200 |
| 2024/12/19 | 1,164 | 1,176 | 1,163 | 1,171 | -2 | -0.2% | 51,700 |
| 2024/12/18 | 1,171 | 1,179 | 1,165 | 1,173 | +2 | +0.2% | 46,600 |
| 2024/12/17 | 1,174 | 1,177 | 1,170 | 1,171 | -3 | -0.3% | 46,700 |
| 2024/12/16 | 1,175 | 1,178 | 1,167 | 1,174 | +2 | +0.2% | 63,800 |
| 2024/12/13 | 1,163 | 1,179 | 1,163 | 1,172 | +2 | +0.2% | 73,900 |
| 2024/12/12 | 1,176 | 1,178 | 1,168 | 1,170 | +8 | +0.7% | 71,700 |
| 2024/12/11 | 1,158 | 1,169 | 1,158 | 1,162 | +1 | +0.1% | 48,100 |
| 2024/12/10 | 1,164 | 1,164 | 1,154 | 1,161 | +6 | +0.5% | 67,200 |
| 2024/12/09 | 1,150 | 1,167 | 1,150 | 1,155 | +6 | +0.5% | 74,500 |
| 2024/12/06 | 1,150 | 1,157 | 1,146 | 1,149 | +2 | +0.2% | 45,700 |
| 2024/12/05 | 1,156 | 1,156 | 1,138 | 1,147 | +1 | +0.1% | 38,600 |
| 2024/12/04 | 1,141 | 1,150 | 1,136 | 1,146 | +9 | +0.8% | 58,800 |
| 2024/12/03 | 1,135 | 1,145 | 1,131 | 1,137 | +13 | +1.2% | 65,500 |
51～
100
件表示中 / 3692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 | 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 |
| 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 |
| 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 |
| 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 |
| トレファク | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37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
