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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,188 | 1,192 | 1,160 | 1,171 | -13 | -1.1% | 155,100 |
| 2024/02/06 | 1,204 | 1,232 | 1,175 | 1,184 | -31 | -2.6% | 204,200 |
| 2024/02/05 | 1,220 | 1,229 | 1,197 | 1,215 | -1 | -0.1% | 169,600 |
| 2024/02/02 | 1,216 | 1,221 | 1,202 | 1,216 | +10 | +0.8% | 90,800 |
| 2024/02/01 | 1,194 | 1,208 | 1,188 | 1,206 | +12 | +1% | 80,100 |
| 2024/01/31 | 1,186 | 1,195 | 1,185 | 1,194 | +11 | +0.9% | 45,200 |
| 2024/01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -12 | -1% | 88,100 |
| 2024/01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +14 | +1.2% | 59,000 |
| 2024/01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -8 | -0.7% | 91,700 |
| 2024/01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +5 | +0.4% | 65,000 |
| 2024/01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -22 | -1.8% | 103,900 |
| 2024/01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -5 | -0.4% | 93,900 |
| 2024/01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +5 | +0.4% | 105,100 |
| 2024/01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -44 | -3.5% | 242,800 |
| 2024/01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +26 | +2.1% | 202,800 |
| 2024/01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +42 | +3.6% | 230,100 |
| 2024/01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -2 | -0.2% | 120,500 |
| 2024/01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +19 | +1.6% | 181,200 |
| 2024/01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +19 | +1.7% | 190,400 |
| 2024/01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -3 | -0.3% | 192,600 |
| 2024/01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +25 | +2.2% | 209,800 |
| 2024/01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +11 | +1% | 231,400 |
| 2024/01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +9 | +0.8% | 206,800 |
| 2024/01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +7 | +0.6% | 317,800 |
| 2023/12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +9 | +0.8% | 192,700 |
| 2023/12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +10 | +0.9% | 265,800 |
| 2023/12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +6 | +0.6% | 175,300 |
| 2023/12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +3 | +0.3% | 101,000 |
| 2023/12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +3 | +0.3% | 136,500 |
| 2023/12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +11 | +1% | 140,600 |
| 2023/12/21 | 1,050 | 1,057 | 1,047 | 1,055 | ±0 | ±0% | 89,900 |
| 2023/12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -6 | -0.6% | 77,200 |
| 2023/12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +9 | +0.9% | 81,400 |
| 2023/12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +7 | +0.7% | 72,300 |
| 2023/12/15 | 1,050 | 1,050 | 1,037 | 1,045 | -5 | -0.5% | 68,900 |
| 2023/12/14 | 1,048 | 1,057 | 1,044 | 1,050 | +2 | +0.2% | 79,100 |
| 2023/12/13 | 1,049 | 1,055 | 1,045 | 1,048 | +1 | +0.1% | 66,500 |
| 2023/12/12 | 1,040 | 1,049 | 1,035 | 1,047 | +1 | +0.1% | 54,800 |
| 2023/12/11 | 1,042 | 1,047 | 1,031 | 1,046 | +14 | +1.4% | 95,900 |
| 2023/12/08 | 1,038 | 1,052 | 1,030 | 1,032 | -5 | -0.5% | 117,200 |
| 2023/12/07 | 1,020 | 1,042 | 1,020 | 1,037 | +8 | +0.8% | 123,800 |
| 2023/12/06 | 1,014 | 1,034 | 1,014 | 1,029 | +13 | +1.3% | 81,200 |
| 2023/12/05 | 1,024 | 1,031 | 1,016 | 1,016 | -13 | -1.3% | 79,400 |
| 2023/12/04 | 1,025 | 1,030 | 1,022 | 1,029 | +2 | +0.2% | 73,300 |
| 2023/12/01 | 1,036 | 1,037 | 1,027 | 1,027 | -10 | -1% | 51,100 |
| 2023/11/30 | 1,032 | 1,038 | 1,025 | 1,037 | +5 | +0.5% | 48,900 |
| 2023/11/29 | 1,042 | 1,043 | 1,031 | 1,032 | -10 | -1% | 35,300 |
| 2023/11/28 | 1,033 | 1,044 | 1,033 | 1,042 | +7 | +0.7% | 34,400 |
| 2023/11/27 | 1,040 | 1,040 | 1,030 | 1,035 | ±0 | ±0% | 43,500 |
| 2023/11/24 | 1,045 | 1,045 | 1,031 | 1,035 | -8 | -0.8% | 45,300 |
301～
350
件表示中 / 3691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 | 118,200円 | +6.3% | +6.4% | 0.63% | 32.59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 |
| サガミＨＤ | 171,900円 | +9.7% | +22.0% | 0.58% | 38.56倍 | 2.98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 |
| インターメスティ | 169,800円 | +10.0% | +12.6% | 2.53% | 13.86倍 | 2.25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 | 214,400円 | +7.0% | +14.0% | 1.31% | 28.76倍 | 5.60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 |
| 松 屋 | 90,000円 | +3.9% | -10.4% | 1.33% | 20.76倍 | 1.69倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
