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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 575 | 579 | 575 | 579 | +2 | +0.3% | 3,000 |
| 2010/06/23 | 578 | 580 | 577 | 577 | +1 | +0.2% | 9,000 |
| 2010/06/22 | 577 | 578 | 575 | 576 | +7 | +1.2% | 8,000 |
| 2010/06/21 | 572 | 572 | 567 | 569 | +3 | +0.5% | 4,000 |
| 2010/06/18 | 565 | 566 | 565 | 566 | +1 | +0.2% | 5,000 |
| 2010/06/17 | 566 | 566 | 564 | 565 | -1 | -0.2% | 8,000 |
| 2010/06/16 | 567 | 567 | 565 | 566 | -1 | -0.2% | 10,000 |
| 2010/06/15 | 564 | 567 | 564 | 567 | +3 | +0.5% | 5,000 |
| 2010/06/14 | 565 | 566 | 564 | 564 | -1 | -0.2% | 6,000 |
| 2010/06/11 | 565 | 565 | 564 | 565 | ±0 | ±0% | 10,000 |
| 2010/06/10 | 567 | 569 | 565 | 565 | -3 | -0.5% | 12,000 |
| 2010/06/09 | 570 | 570 | 565 | 568 | -2 | -0.4% | 10,000 |
| 2010/06/08 | 565 | 570 | 565 | 570 | +5 | +0.9% | 5,000 |
| 2010/06/07 | 569 | 569 | 565 | 565 | -5 | -0.9% | 4,000 |
| 2010/06/04 | 574 | 574 | 570 | 570 | -1 | -0.2% | 5,000 |
| 2010/06/03 | 571 | 571 | 569 | 571 | ±0 | ±0% | 12,000 |
| 2010/06/02 | 571 | 571 | 571 | 571 | +1 | +0.2% | 6,000 |
| 2010/06/01 | 571 | 571 | 570 | 570 | ±0 | ±0% | 5,000 |
| 2010/05/31 | 570 | 571 | 570 | 570 | ±0 | ±0% | 6,000 |
| 2010/05/28 | 570 | 570 | 570 | 570 | -1 | -0.2% | 2,000 |
| 2010/05/27 | 565 | 571 | 562 | 571 | +1 | +0.2% | 6,000 |
| 2010/05/26 | 572 | 572 | 570 | 570 | -1 | -0.2% | 7,000 |
| 2010/05/25 | 572 | 572 | 571 | 571 | -1 | -0.2% | 5,000 |
| 2010/05/24 | 576 | 576 | 572 | 572 | -7 | -1.2% | 9,000 |
| 2010/05/21 | 580 | 580 | 577 | 579 | -3 | -0.5% | 8,000 |
| 2010/05/20 | 581 | 582 | 581 | 582 | ±0 | ±0% | 5,000 |
| 2010/05/19 | 583 | 584 | 582 | 582 | -2 | -0.3% | 7,000 |
| 2010/05/18 | 584 | 584 | 584 | 584 | ±0 | ±0% | 2,000 |
| 2010/05/17 | 587 | 587 | 584 | 584 | -3 | -0.5% | 3,000 |
| 2010/05/14 | 589 | 589 | 587 | 587 | ±0 | ±0% | 2,000 |
| 2010/05/13 | 587 | 587 | 587 | 587 | +5 | +0.9% | 1,000 |
| 2010/05/12 | 582 | 582 | 582 | 582 | ±0 | ±0% | 1,000 |
| 2010/05/11 | 585 | 585 | 582 | 582 | -3 | -0.5% | 4,000 |
| 2010/05/10 | 582 | 585 | 582 | 585 | -4 | -0.7% | 2,000 |
| 2010/05/07 | 581 | 589 | 580 | 589 | -1 | -0.2% | 10,000 |
| 2010/05/06 | 581 | 590 | 581 | 590 | -1 | -0.2% | 5,000 |
| 2010/04/30 | 585 | 591 | 585 | 591 | +11 | +1.9% | 2,000 |
| 2010/04/28 | 581 | 581 | 580 | 580 | -1 | -0.2% | 3,000 |
| 2010/04/27 | 581 | 581 | 581 | 581 | +2 | +0.3% | 2,000 |
| 2010/04/26 | 590 | 591 | 579 | 579 | +1 | +0.2% | 3,000 |
| 2010/04/23 | 579 | 583 | 578 | 578 | -1 | -0.2% | 4,000 |
| 2010/04/22 | 579 | 579 | 579 | 579 | ±0 | ±0% | 3,000 |
| 2010/04/21 | 579 | 579 | 579 | 579 | ±0 | ±0% | 1,000 |
| 2010/04/20 | 578 | 579 | 578 | 579 | +1 | +0.2% | 2,000 |
| 2010/04/19 | 584 | 584 | 578 | 578 | ±0 | ±0% | 3,000 |
| 2010/04/16 | 584 | 584 | 578 | 578 | -5 | -0.9% | 4,000 |
| 2010/04/15 | 577 | 583 | 577 | 583 | +5 | +0.9% | 10,000 |
| 2010/04/14 | 578 | 578 | 578 | 578 | +1 | +0.2% | 1,000 |
| 2010/04/13 | 583 | 583 | 577 | 577 | -2 | -0.3% | 7,000 |
| 2010/04/12 | 588 | 588 | 578 | 579 | +1 | +0.2% | 5,000 |
3401～
3450
件表示中 / 3457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 | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31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 |
| アドヴァンＧ | 102,700円 | +8.4% | -69.1% | 3.89% | 10.42倍 | 0.74倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| オイラ大地 | 128,800円 | +71.8% | +57.7% | 0.00% | 14.71倍 | 1.62倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| キャンドゥ | 286,200円 | +5.8% | +68.9% | 0.59% | 1144.80倍 | 4.02倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42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」育成中。好財務 |
市場注目の銘柄
チャート関連のコラム
