スリーエフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 465 | 467 | 464 | 464 | -3 | -0.6% | 4,300 |
| 2025/06/27 | 467 | 468 | 463 | 467 | ±0 | ±0% | 4,700 |
| 2025/06/26 | 466 | 468 | 465 | 467 | +5 | +1.1% | 10,900 |
| 2025/06/25 | 466 | 467 | 462 | 462 | -4 | -0.9% | 7,900 |
| 2025/06/24 | 466 | 466 | 465 | 466 | +2 | +0.4% | 3,200 |
| 2025/06/23 | 462 | 467 | 462 | 464 | -2 | -0.4% | 3,400 |
| 2025/06/20 | 465 | 467 | 462 | 466 | +1 | +0.2% | 5,900 |
| 2025/06/19 | 465 | 467 | 464 | 465 | +1 | +0.2% | 6,600 |
| 2025/06/18 | 463 | 467 | 459 | 464 | -3 | -0.6% | 11,500 |
| 2025/06/17 | 467 | 467 | 466 | 467 | ±0 | ±0% | 700 |
| 2025/06/16 | 465 | 467 | 462 | 467 | +3 | +0.6% | 29,000 |
| 2025/06/13 | 465 | 467 | 464 | 464 | -1 | -0.2% | 2,900 |
| 2025/06/12 | 466 | 467 | 465 | 465 | -2 | -0.4% | 3,600 |
| 2025/06/11 | 468 | 468 | 466 | 467 | +2 | +0.4% | 4,900 |
| 2025/06/10 | 463 | 468 | 463 | 465 | -1 | -0.2% | 20,600 |
| 2025/06/09 | 467 | 467 | 464 | 466 | -1 | -0.2% | 4,900 |
| 2025/06/06 | 466 | 467 | 464 | 467 | -1 | -0.2% | 4,500 |
| 2025/06/05 | 467 | 468 | 466 | 468 | +1 | +0.2% | 4,000 |
| 2025/06/04 | 466 | 470 | 464 | 467 | +3 | +0.6% | 18,500 |
| 2025/06/03 | 470 | 470 | 464 | 464 | -6 | -1.3% | 13,700 |
| 2025/06/02 | 470 | 470 | 465 | 470 | ±0 | ±0% | 4,700 |
| 2025/05/30 | 464 | 471 | 462 | 470 | +4 | +0.9% | 29,100 |
| 2025/05/29 | 463 | 468 | 463 | 466 | -1 | -0.2% | 3,600 |
| 2025/05/28 | 468 | 468 | 465 | 467 | -1 | -0.2% | 6,600 |
| 2025/05/27 | 467 | 469 | 465 | 468 | +1 | +0.2% | 24,600 |
| 2025/05/26 | 466 | 467 | 463 | 467 | +1 | +0.2% | 9,600 |
| 2025/05/23 | 465 | 466 | 461 | 466 | +1 | +0.2% | 24,900 |
| 2025/05/22 | 461 | 465 | 459 | 465 | +1 | +0.2% | 5,600 |
| 2025/05/21 | 462 | 466 | 460 | 464 | +4 | +0.9% | 19,300 |
| 2025/05/20 | 460 | 463 | 460 | 460 | ±0 | ±0% | 32,400 |
| 2025/05/19 | 453 | 460 | 446 | 460 | +7 | +1.5% | 10,900 |
| 2025/05/16 | 456 | 459 | 451 | 453 | -2 | -0.4% | 11,900 |
| 2025/05/15 | 451 | 455 | 451 | 455 | ±0 | ±0% | 4,600 |
| 2025/05/14 | 455 | 455 | 450 | 455 | +1 | +0.2% | 7,200 |
| 2025/05/13 | 444 | 456 | 443 | 454 | +12 | +2.7% | 52,500 |
| 2025/05/12 | 443 | 444 | 438 | 442 | +6 | +1.4% | 12,800 |
| 2025/05/09 | 436 | 439 | 436 | 436 | -3 | -0.7% | 2,000 |
| 2025/05/08 | 438 | 445 | 435 | 439 | +1 | +0.2% | 28,300 |
| 2025/05/07 | 438 | 438 | 433 | 438 | +1 | +0.2% | 3,100 |
| 2025/05/02 | 437 | 437 | 432 | 437 | +3 | +0.7% | 4,200 |
| 2025/05/01 | 431 | 438 | 431 | 434 | +1 | +0.2% | 5,700 |
| 2025/04/30 | 437 | 437 | 431 | 433 | +4 | +0.9% | 16,100 |
| 2025/04/28 | 428 | 430 | 425 | 429 | +1 | +0.2% | 1,700 |
| 2025/04/25 | 426 | 429 | 425 | 428 | +1 | +0.2% | 1,800 |
| 2025/04/24 | 428 | 428 | 426 | 427 | ±0 | ±0% | 600 |
| 2025/04/23 | 428 | 429 | 425 | 427 | +2 | +0.5% | 1,100 |
| 2025/04/22 | 423 | 430 | 423 | 425 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 430 | 431 | 425 | 425 | -6 | -1.4% | 8,400 |
| 2025/04/18 | 431 | 432 | 428 | 431 | ±0 | ±0% | 6,200 |
| 2025/04/17 | 423 | 432 | 423 | 431 | +8 | +1.9% | 10,200 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「スリーエフ」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 |
|---|---|---|---|---|---|---|---|---|
| スリーエフ | 46,700円 | +4.2% | +9.7% | 3.00% | 14.15倍 | 0.92倍 |
|
神奈川地盤のコンビニ。１都３県でローソンとの共同ブランド店展開。中食、コーヒー特化店も |
| フライングＧ | 248,000円 | +8.9% | -4.9% | 1.21% | 10.86倍 | 1.10倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| ダイニング | 34,200円 | +14.4% | -17.2% | 0.00% | 9.74倍 | 0.67倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 関門海 | 24,200円 | +1.8% | -23.3% | 0.00% | 18.41倍 | 2.57倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
