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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,208 | 1,208 | 1,189 | 1,194 | -8 | -0.7% | 48,800 |
| 2024/06/05 | 1,194 | 1,209 | 1,191 | 1,202 | -1 | -0.1% | 82,700 |
| 2024/06/04 | 1,183 | 1,209 | 1,183 | 1,203 | +14 | +1.2% | 142,400 |
| 2024/06/03 | 1,186 | 1,189 | 1,183 | 1,189 | +4 | +0.3% | 37,800 |
| 2024/05/31 | 1,190 | 1,191 | 1,183 | 1,185 | -1 | -0.1% | 62,400 |
| 2024/05/30 | 1,160 | 1,189 | 1,160 | 1,186 | +16 | +1.4% | 53,500 |
| 2024/05/29 | 1,182 | 1,197 | 1,167 | 1,170 | -11 | -0.9% | 74,700 |
| 2024/05/28 | 1,190 | 1,196 | 1,181 | 1,181 | -8 | -0.7% | 59,600 |
| 2024/05/27 | 1,179 | 1,189 | 1,175 | 1,189 | +15 | +1.3% | 128,900 |
| 2024/05/24 | 1,155 | 1,174 | 1,149 | 1,174 | +12 | +1% | 45,300 |
| 2024/05/23 | 1,164 | 1,167 | 1,156 | 1,162 | -6 | -0.5% | 54,400 |
| 2024/05/22 | 1,167 | 1,175 | 1,165 | 1,168 | +1 | +0.1% | 57,400 |
| 2024/05/21 | 1,172 | 1,183 | 1,167 | 1,167 | -5 | -0.4% | 48,900 |
| 2024/05/20 | 1,173 | 1,181 | 1,171 | 1,172 | ±0 | ±0% | 85,300 |
| 2024/05/17 | 1,165 | 1,175 | 1,156 | 1,172 | -4 | -0.3% | 79,200 |
| 2024/05/16 | 1,125 | 1,176 | 1,125 | 1,176 | +61 | +5.5% | 209,000 |
| 2024/05/15 | 1,120 | 1,135 | 1,109 | 1,115 | -13 | -1.2% | 91,300 |
| 2024/05/14 | 1,132 | 1,132 | 1,122 | 1,128 | -4 | -0.4% | 55,200 |
| 2024/05/13 | 1,117 | 1,132 | 1,117 | 1,132 | +13 | +1.2% | 52,900 |
| 2024/05/10 | 1,112 | 1,122 | 1,108 | 1,119 | +11 | +1% | 86,100 |
| 2024/05/09 | 1,113 | 1,117 | 1,107 | 1,108 | -8 | -0.7% | 73,300 |
| 2024/05/08 | 1,123 | 1,127 | 1,113 | 1,116 | -9 | -0.8% | 55,500 |
| 2024/05/07 | 1,122 | 1,131 | 1,120 | 1,125 | +2 | +0.2% | 46,900 |
| 2024/05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -14 | -1.2% | 57,700 |
| 2024/05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -1 | -0.1% | 40,200 |
| 2024/04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +2 | +0.2% | 62,000 |
| 2024/04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 65,000 |
| 2024/04/25 | 1,132 | 1,132 | 1,125 | 1,129 | ±0 | ±0% | 55,300 |
| 2024/04/24 | 1,138 | 1,138 | 1,125 | 1,129 | -10 | -0.9% | 52,500 |
| 2024/04/23 | 1,139 | 1,141 | 1,127 | 1,139 | +3 | +0.3% | 47,200 |
| 2024/04/22 | 1,112 | 1,136 | 1,107 | 1,136 | +35 | +3.2% | 116,400 |
| 2024/04/19 | 1,108 | 1,108 | 1,090 | 1,101 | -8 | -0.7% | 89,400 |
| 2024/04/18 | 1,094 | 1,110 | 1,094 | 1,109 | +15 | +1.4% | 60,200 |
| 2024/04/17 | 1,093 | 1,096 | 1,083 | 1,094 | +1 | +0.1% | 69,000 |
| 2024/04/16 | 1,109 | 1,109 | 1,088 | 1,093 | -15 | -1.4% | 110,500 |
| 2024/04/15 | 1,101 | 1,111 | 1,101 | 1,108 | ±0 | ±0% | 69,900 |
| 2024/04/12 | 1,108 | 1,117 | 1,101 | 1,108 | +4 | +0.4% | 86,100 |
| 2024/04/11 | 1,107 | 1,108 | 1,099 | 1,104 | -10 | -0.9% | 83,500 |
| 2024/04/10 | 1,119 | 1,122 | 1,108 | 1,114 | -5 | -0.4% | 81,300 |
| 2024/04/09 | 1,126 | 1,127 | 1,116 | 1,119 | -3 | -0.3% | 66,700 |
| 2024/04/08 | 1,127 | 1,127 | 1,116 | 1,122 | -6 | -0.5% | 68,800 |
| 2024/04/05 | 1,119 | 1,135 | 1,118 | 1,128 | +3 | +0.3% | 72,300 |
| 2024/04/04 | 1,127 | 1,129 | 1,115 | 1,125 | +2 | +0.2% | 102,100 |
| 2024/04/03 | 1,111 | 1,135 | 1,111 | 1,123 | +8 | +0.7% | 124,700 |
| 2024/04/02 | 1,120 | 1,126 | 1,111 | 1,115 | -8 | -0.7% | 136,600 |
| 2024/04/01 | 1,152 | 1,152 | 1,123 | 1,123 | -33 | -2.9% | 178,100 |
| 2024/03/29 | 1,148 | 1,159 | 1,146 | 1,156 | +8 | +0.7% | 146,900 |
| 2024/03/28 | 1,156 | 1,160 | 1,140 | 1,148 | -32 | -2.7% | 578,000 |
| 2024/03/27 | 1,183 | 1,185 | 1,174 | 1,180 | -5 | -0.4% | 970,800 |
| 2024/03/26 | 1,183 | 1,188 | 1,174 | 1,185 | +1 | +0.1% | 325,600 |
251～
300
件表示中 / 3721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 | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25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 |
| インターメスティ | 166,200円 | +10.0% | +12.6% | 2.58% | 13.56倍 | 2.21倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＳＦＰ | 221,300円 | +7.0% | +14.0% | 1.27% | 29.68倍 | 5.78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 |
| ケーユーＨＤ | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28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 |
| ホットランドＨ | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84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 |
市場注目の銘柄
チャート関連のコラム
