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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,280 | 1,286 | 1,264 | 1,281 | +12 | +0.9% | 66,300 |
| 2024/08/15 | 1,269 | 1,282 | 1,262 | 1,269 | -4 | -0.3% | 70,400 |
| 2024/08/14 | 1,244 | 1,274 | 1,244 | 1,273 | +34 | +2.7% | 79,100 |
| 2024/08/13 | 1,243 | 1,248 | 1,228 | 1,239 | -4 | -0.3% | 66,700 |
| 2024/08/09 | 1,265 | 1,265 | 1,230 | 1,243 | +8 | +0.6% | 103,800 |
| 2024/08/08 | 1,215 | 1,250 | 1,211 | 1,235 | +13 | +1.1% | 88,600 |
| 2024/08/07 | 1,205 | 1,242 | 1,200 | 1,222 | +8 | +0.7% | 83,800 |
| 2024/08/06 | 1,226 | 1,226 | 1,193 | 1,214 | +76 | +6.7% | 160,600 |
| 2024/08/05 | 1,190 | 1,223 | 1,133 | 1,138 | -72 | -6% | 240,700 |
| 2024/08/02 | 1,222 | 1,246 | 1,207 | 1,210 | -39 | -3.1% | 185,500 |
| 2024/08/01 | 1,278 | 1,278 | 1,245 | 1,249 | -34 | -2.7% | 102,700 |
| 2024/07/31 | 1,273 | 1,283 | 1,261 | 1,283 | +18 | +1.4% | 57,400 |
| 2024/07/30 | 1,275 | 1,275 | 1,251 | 1,265 | -13 | -1% | 107,500 |
| 2024/07/29 | 1,275 | 1,284 | 1,261 | 1,278 | +12 | +0.9% | 75,400 |
| 2024/07/26 | 1,280 | 1,281 | 1,260 | 1,266 | -15 | -1.2% | 64,700 |
| 2024/07/25 | 1,266 | 1,290 | 1,262 | 1,281 | +7 | +0.5% | 89,500 |
| 2024/07/24 | 1,280 | 1,280 | 1,269 | 1,274 | -10 | -0.8% | 69,000 |
| 2024/07/23 | 1,276 | 1,290 | 1,276 | 1,284 | +1 | +0.1% | 38,500 |
| 2024/07/22 | 1,275 | 1,288 | 1,265 | 1,283 | +13 | +1% | 64,000 |
| 2024/07/19 | 1,272 | 1,272 | 1,258 | 1,270 | +8 | +0.6% | 109,900 |
| 2024/07/18 | 1,273 | 1,288 | 1,262 | 1,262 | -11 | -0.9% | 196,900 |
| 2024/07/17 | 1,282 | 1,282 | 1,267 | 1,273 | -13 | -1% | 260,200 |
| 2024/07/16 | 1,333 | 1,333 | 1,286 | 1,286 | -48 | -3.6% | 294,500 |
| 2024/07/12 | 1,320 | 1,355 | 1,320 | 1,334 | +4 | +0.3% | 182,100 |
| 2024/07/11 | 1,318 | 1,337 | 1,312 | 1,330 | +19 | +1.4% | 122,700 |
| 2024/07/10 | 1,321 | 1,331 | 1,303 | 1,311 | -4 | -0.3% | 124,800 |
| 2024/07/09 | 1,319 | 1,329 | 1,308 | 1,315 | +1 | +0.1% | 105,900 |
| 2024/07/08 | 1,327 | 1,327 | 1,307 | 1,314 | -2 | -0.2% | 118,000 |
| 2024/07/05 | 1,316 | 1,333 | 1,315 | 1,316 | +3 | +0.2% | 158,400 |
| 2024/07/04 | 1,320 | 1,320 | 1,306 | 1,313 | -4 | -0.3% | 163,300 |
| 2024/07/03 | 1,334 | 1,337 | 1,314 | 1,317 | -20 | -1.5% | 138,500 |
| 2024/07/02 | 1,342 | 1,344 | 1,330 | 1,337 | -2 | -0.1% | 127,500 |
| 2024/07/01 | 1,358 | 1,360 | 1,332 | 1,339 | -10 | -0.7% | 163,300 |
| 2024/06/28 | 1,378 | 1,378 | 1,345 | 1,349 | -29 | -2.1% | 120,800 |
| 2024/06/27 | 1,364 | 1,378 | 1,339 | 1,378 | +21 | +1.5% | 216,000 |
| 2024/06/26 | 1,355 | 1,362 | 1,348 | 1,357 | +2 | +0.1% | 122,900 |
| 2024/06/25 | 1,328 | 1,355 | 1,328 | 1,355 | +34 | +2.6% | 118,400 |
| 2024/06/24 | 1,305 | 1,323 | 1,298 | 1,321 | +23 | +1.8% | 114,600 |
| 2024/06/21 | 1,315 | 1,319 | 1,297 | 1,298 | -15 | -1.1% | 104,600 |
| 2024/06/20 | 1,285 | 1,313 | 1,284 | 1,313 | +37 | +2.9% | 182,300 |
| 2024/06/19 | 1,282 | 1,282 | 1,269 | 1,276 | -1 | -0.1% | 62,600 |
| 2024/06/18 | 1,285 | 1,291 | 1,273 | 1,277 | +4 | +0.3% | 67,400 |
| 2024/06/17 | 1,285 | 1,285 | 1,238 | 1,273 | -17 | -1.3% | 117,700 |
| 2024/06/14 | 1,250 | 1,290 | 1,250 | 1,290 | +29 | +2.3% | 116,700 |
| 2024/06/13 | 1,280 | 1,290 | 1,258 | 1,261 | -12 | -0.9% | 91,400 |
| 2024/06/12 | 1,251 | 1,273 | 1,245 | 1,273 | +24 | +1.9% | 133,400 |
| 2024/06/11 | 1,240 | 1,256 | 1,239 | 1,249 | +6 | +0.5% | 82,100 |
| 2024/06/10 | 1,230 | 1,248 | 1,219 | 1,243 | +28 | +2.3% | 147,000 |
| 2024/06/07 | 1,200 | 1,215 | 1,195 | 1,215 | +21 | +1.8% | 140,200 |
| 2024/06/06 | 1,208 | 1,208 | 1,189 | 1,194 | -8 | -0.7% | 48,800 |
201～
250
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
