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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,161 | -5 | -0.4% | 110,900 |
| 2024/10/29 | 1,159 | 1,169 | 1,154 | 1,166 | +7 | +0.6% | 70,000 |
| 2024/10/28 | 1,150 | 1,164 | 1,150 | 1,159 | +9 | +0.8% | 60,800 |
| 2024/10/25 | 1,160 | 1,160 | 1,145 | 1,150 | -10 | -0.9% | 69,600 |
| 2024/10/24 | 1,157 | 1,165 | 1,150 | 1,160 | -5 | -0.4% | 95,900 |
| 2024/10/23 | 1,183 | 1,185 | 1,163 | 1,165 | -20 | -1.7% | 124,300 |
| 2024/10/22 | 1,194 | 1,194 | 1,185 | 1,185 | -11 | -0.9% | 60,300 |
| 2024/10/21 | 1,188 | 1,197 | 1,188 | 1,196 | +9 | +0.8% | 43,200 |
| 2024/10/18 | 1,206 | 1,206 | 1,186 | 1,187 | -7 | -0.6% | 51,400 |
| 2024/10/17 | 1,205 | 1,205 | 1,192 | 1,194 | -10 | -0.8% | 72,200 |
| 2024/10/16 | 1,218 | 1,224 | 1,203 | 1,204 | -17 | -1.4% | 59,100 |
| 2024/10/15 | 1,202 | 1,222 | 1,200 | 1,221 | +30 | +2.5% | 90,200 |
| 2024/10/11 | 1,199 | 1,203 | 1,191 | 1,191 | -3 | -0.3% | 66,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,186 | 1,194 | -19 | -1.6% | 62,700 |
| 2024/10/09 | 1,202 | 1,222 | 1,201 | 1,213 | +12 | +1% | 51,700 |
| 2024/10/08 | 1,205 | 1,212 | 1,195 | 1,201 | -14 | -1.2% | 66,600 |
| 2024/10/07 | 1,209 | 1,216 | 1,207 | 1,215 | +12 | +1% | 62,800 |
| 2024/10/04 | 1,213 | 1,222 | 1,203 | 1,203 | -4 | -0.3% | 70,100 |
| 2024/10/03 | 1,204 | 1,213 | 1,191 | 1,207 | +16 | +1.3% | 86,000 |
| 2024/10/02 | 1,203 | 1,219 | 1,191 | 1,191 | -9 | -0.8% | 96,800 |
| 2024/10/01 | 1,197 | 1,204 | 1,185 | 1,200 | +3 | +0.3% | 113,900 |
| 2024/09/30 | 1,212 | 1,220 | 1,186 | 1,197 | -40 | -3.2% | 213,100 |
| 2024/09/27 | 1,215 | 1,250 | 1,207 | 1,237 | +25 | +2.1% | 856,000 |
| 2024/09/26 | 1,201 | 1,214 | 1,201 | 1,212 | +3 | +0.2% | 1,300,800 |
| 2024/09/25 | 1,200 | 1,214 | 1,191 | 1,209 | +4 | +0.3% | 337,800 |
| 2024/09/24 | 1,225 | 1,225 | 1,205 | 1,205 | -17 | -1.4% | 409,100 |
| 2024/09/20 | 1,230 | 1,235 | 1,220 | 1,222 | ±0 | ±0% | 185,100 |
| 2024/09/19 | 1,232 | 1,239 | 1,221 | 1,222 | -10 | -0.8% | 179,400 |
| 2024/09/18 | 1,224 | 1,235 | 1,224 | 1,232 | +10 | +0.8% | 81,400 |
| 2024/09/17 | 1,213 | 1,227 | 1,207 | 1,222 | +14 | +1.2% | 102,900 |
| 2024/09/13 | 1,227 | 1,232 | 1,207 | 1,208 | -20 | -1.6% | 161,500 |
| 2024/09/12 | 1,231 | 1,245 | 1,226 | 1,228 | +9 | +0.7% | 109,300 |
| 2024/09/11 | 1,242 | 1,242 | 1,211 | 1,219 | -26 | -2.1% | 211,700 |
| 2024/09/10 | 1,245 | 1,261 | 1,245 | 1,245 | -2 | -0.2% | 163,400 |
| 2024/09/09 | 1,234 | 1,252 | 1,234 | 1,247 | -1 | -0.1% | 83,700 |
| 2024/09/06 | 1,269 | 1,276 | 1,244 | 1,248 | -18 | -1.4% | 128,600 |
| 2024/09/05 | 1,275 | 1,282 | 1,256 | 1,266 | -8 | -0.6% | 122,100 |
| 2024/09/04 | 1,278 | 1,290 | 1,270 | 1,274 | -7 | -0.5% | 121,300 |
| 2024/09/03 | 1,283 | 1,293 | 1,281 | 1,281 | +1 | +0.1% | 77,200 |
| 2024/09/02 | 1,313 | 1,313 | 1,280 | 1,280 | -38 | -2.9% | 150,700 |
| 2024/08/30 | 1,324 | 1,326 | 1,315 | 1,318 | -8 | -0.6% | 52,000 |
| 2024/08/29 | 1,306 | 1,328 | 1,306 | 1,326 | +20 | +1.5% | 76,100 |
| 2024/08/28 | 1,305 | 1,312 | 1,301 | 1,306 | -9 | -0.7% | 61,300 |
| 2024/08/27 | 1,309 | 1,325 | 1,309 | 1,315 | +1 | +0.1% | 56,000 |
| 2024/08/26 | 1,275 | 1,314 | 1,275 | 1,314 | +42 | +3.3% | 136,100 |
| 2024/08/23 | 1,278 | 1,282 | 1,266 | 1,272 | -6 | -0.5% | 56,000 |
| 2024/08/22 | 1,270 | 1,281 | 1,265 | 1,278 | +17 | +1.3% | 52,500 |
| 2024/08/21 | 1,266 | 1,277 | 1,261 | 1,261 | -24 | -1.9% | 78,900 |
| 2024/08/20 | 1,264 | 1,288 | 1,254 | 1,285 | +21 | +1.7% | 75,100 |
| 2024/08/19 | 1,274 | 1,284 | 1,256 | 1,264 | -17 | -1.3% | 144,900 |
151～
200
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 | 120,600円 | +12.6% | +10.3% | 0.83% | 31.18倍 | 3.03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 | 112,700円 | -3.1% | -8.2% | 5.15% | 6.27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 | 219,900円 | +7.0% | +14.0% | 1.27% | 29.50倍 | 5.75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 | 213,500円 | +19.2% | +0.2% | 0.61% | 23.89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 | 187,000円 | +9.6% | +8.8% | 2.09% | 14.57倍 | 4.21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
