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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 1,025 | 1,025 | 1,018 | 1,019 | -10 | -1% | 17,100 |
2019/07/30 | 1,018 | 1,029 | 1,018 | 1,029 | +9 | +0.9% | 26,300 |
2019/07/29 | 1,012 | 1,021 | 1,012 | 1,020 | +12 | +1.2% | 18,200 |
2019/07/26 | 1,007 | 1,010 | 1,005 | 1,008 | -2 | -0.2% | 15,400 |
2019/07/25 | 1,009 | 1,013 | 1,007 | 1,010 | ±0 | ±0% | 14,000 |
2019/07/24 | 1,011 | 1,011 | 1,006 | 1,010 | -2 | -0.2% | 18,900 |
2019/07/23 | 1,017 | 1,017 | 1,010 | 1,012 | -2 | -0.2% | 15,900 |
2019/07/22 | 1,011 | 1,018 | 1,008 | 1,014 | +1 | +0.1% | 17,900 |
2019/07/19 | 1,006 | 1,016 | 1,006 | 1,013 | +10 | +1% | 23,400 |
2019/07/18 | 1,020 | 1,022 | 1,002 | 1,003 | -19 | -1.9% | 46,500 |
2019/07/17 | 1,023 | 1,027 | 1,021 | 1,022 | -4 | -0.4% | 23,400 |
2019/07/16 | 1,027 | 1,030 | 1,023 | 1,026 | +4 | +0.4% | 49,900 |
2019/07/12 | 1,020 | 1,028 | 1,020 | 1,022 | -3 | -0.3% | 26,900 |
2019/07/11 | 1,016 | 1,025 | 1,016 | 1,025 | +13 | +1.3% | 30,800 |
2019/07/10 | 1,004 | 1,015 | 1,004 | 1,012 | +1 | +0.1% | 29,000 |
2019/07/09 | 1,009 | 1,016 | 1,006 | 1,011 | +5 | +0.5% | 14,600 |
2019/07/08 | 1,020 | 1,021 | 1,005 | 1,006 | -17 | -1.7% | 32,000 |
2019/07/05 | 1,022 | 1,028 | 1,017 | 1,023 | -2 | -0.2% | 44,100 |
2019/07/04 | 1,018 | 1,027 | 1,018 | 1,025 | +8 | +0.8% | 47,400 |
2019/07/03 | 1,007 | 1,018 | 1,005 | 1,017 | +11 | +1.1% | 49,100 |
2019/07/02 | 1,002 | 1,009 | 999 | 1,006 | +6 | +0.6% | 28,200 |
2019/07/01 | 1,002 | 1,006 | 1,000 | 1,000 | +3 | +0.3% | 41,500 |
2019/06/28 | 997 | 1,003 | 996 | 997 | -3 | -0.3% | 30,200 |
2019/06/27 | 992 | 1,000 | 990 | 1,000 | +7 | +0.7% | 23,100 |
2019/06/26 | 990 | 996 | 988 | 993 | +2 | +0.2% | 32,900 |
2019/06/25 | 995 | 999 | 990 | 991 | -5 | -0.5% | 38,700 |
2019/06/24 | 998 | 998 | 994 | 996 | ±0 | ±0% | 25,500 |
2019/06/21 | 1,001 | 1,002 | 996 | 996 | -7 | -0.7% | 37,900 |
2019/06/20 | 1,001 | 1,007 | 1,000 | 1,003 | +2 | +0.2% | 27,200 |
2019/06/19 | 997 | 1,005 | 996 | 1,001 | +5 | +0.5% | 45,300 |
2019/06/18 | 1,008 | 1,009 | 996 | 996 | -9 | -0.9% | 46,300 |
2019/06/17 | 1,008 | 1,010 | 1,004 | 1,005 | -2 | -0.2% | 22,900 |
2019/06/14 | 1,007 | 1,009 | 1,002 | 1,007 | +1 | +0.1% | 33,600 |
2019/06/13 | 1,005 | 1,010 | 1,001 | 1,006 | -1 | -0.1% | 35,200 |
2019/06/12 | 1,003 | 1,009 | 1,001 | 1,007 | +1 | +0.1% | 39,100 |
2019/06/11 | 1,005 | 1,008 | 1,001 | 1,006 | -5 | -0.5% | 25,900 |
2019/06/10 | 1,008 | 1,014 | 1,005 | 1,011 | -4 | -0.4% | 27,900 |
2019/06/07 | 1,016 | 1,016 | 1,009 | 1,015 | +3 | +0.3% | 16,300 |
2019/06/06 | 1,009 | 1,017 | 1,006 | 1,012 | +2 | +0.2% | 19,700 |
2019/06/05 | 1,009 | 1,011 | 1,002 | 1,010 | +5 | +0.5% | 33,200 |
2019/06/04 | 1,001 | 1,005 | 997 | 1,005 | +6 | +0.6% | 27,700 |
2019/06/03 | 1,002 | 1,003 | 999 | 999 | -8 | -0.8% | 28,500 |
2019/05/31 | 1,005 | 1,009 | 1,001 | 1,007 | +1 | +0.1% | 23,800 |
2019/05/30 | 1,007 | 1,010 | 1,001 | 1,006 | -5 | -0.5% | 20,400 |
2019/05/29 | 1,008 | 1,013 | 1,001 | 1,011 | ±0 | ±0% | 34,700 |
2019/05/28 | 1,019 | 1,019 | 1,011 | 1,011 | -8 | -0.8% | 20,500 |
2019/05/27 | 1,015 | 1,019 | 1,014 | 1,019 | +4 | +0.4% | 32,400 |
2019/05/24 | 1,005 | 1,015 | 1,005 | 1,015 | +2 | +0.2% | 23,400 |
2019/05/23 | 1,004 | 1,013 | 1,004 | 1,013 | +10 | +1% | 20,400 |
2019/05/22 | 1,013 | 1,016 | 1,003 | 1,003 | -10 | -1% | 23,100 |
1451~
1500
件表示中 / 3737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 | 123,000円 | +12.6% | +10.3% | 0.81% | 31.79倍 | 3.08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 |
サンマルクHD | 232,400円 | +14.3% | +14.6% | 2.24% | 25.43倍 | 1.65倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
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 |
SFP | 222,100円 | +7.0% | +14.0% | 1.26% | 29.79倍 | 5.80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 |
サガミHD | 166,900円 | +5.6% | +7.8% | 0.60% | 40.43倍 | 2.84倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にFCも。18年に持株会社化 |
市場注目の銘柄
チャート関連のコラム