3197 すかいらーく 東証1 15:00
1,583円
前日比
-22 (-1.37%)
比較される銘柄: ゼンショHD日本KFCセブン&アイ
業績: 今期予想
小売業
単位 100株
PER PBR 利回り 信用倍率
18.1 2.49 2.40 1.12
年初来高値: 1,618 (18/05/01)
年初来安値: 1,424 (18/02/15)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/23 1,599 1,599 1,578 1,583 -22 -1.4 3,350,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/05/22 1,603 1,608 1,596 1,605 +2 +0.1 1,107,700
18/05/21 1,600 1,605 1,597 1,603 +4 +0.3 1,033,800
18/05/18 1,598 1,599 1,586 1,599 +7 +0.4 1,064,600
18/05/17 1,591 1,596 1,587 1,592 +6 +0.4 1,050,900
18/05/16 1,601 1,602 1,586 1,586 -11 -0.7 1,657,000
18/05/15 1,600 1,610 1,595 1,597 -1 -0.1 1,531,700
18/05/14 1,577 1,603 1,574 1,598 +36 +2.3 1,839,000
18/05/11 1,578 1,579 1,538 1,562 -30 -1.9 5,227,200
18/05/10 1,600 1,601 1,588 1,592 -11 -0.7 1,553,500
18/05/09 1,609 1,616 1,600 1,603 -5 -0.3 1,336,300
18/05/08 1,613 1,618 1,605 1,608 -9 -0.6 1,571,300
18/05/07 1,615 1,618 1,613 1,617 +2 +0.1 1,140,500
18/05/02 1,612 1,618 1,605 1,615 +1 +0.1 1,205,500
18/05/01 1,612 1,618 1,603 1,614 +4 +0.2 1,412,300
18/04/27 1,596 1,610 1,590 1,610 +18 +1.1 2,484,300
18/04/26 1,597 1,597 1,586 1,592 +2 +0.1 979,500
18/04/25 1,583 1,594 1,580 1,590 +8 +0.5 1,049,100
18/04/24 1,574 1,585 1,571 1,582 +14 +0.9 991,700
18/04/23 1,570 1,572 1,564 1,568 +1 +0.1 1,041,000
18/04/20 1,567 1,573 1,562 1,567 +5 +0.3 1,199,300
18/04/19 1,571 1,573 1,558 1,562 -5 -0.3 1,084,600
18/04/18 1,560 1,572 1,558 1,567 +10 +0.6 1,104,000
18/04/17 1,567 1,569 1,557 1,557 0 0.0 796,700
18/04/16 1,545 1,559 1,542 1,557 +16 +1.0 824,700
18/04/13 1,553 1,556 1,537 1,541 -5 -0.3 1,259,900
18/04/12 1,559 1,566 1,542 1,546 -24 -1.5 1,882,600
18/04/11 1,591 1,593 1,567 1,570 -21 -1.3 1,713,500
18/04/10 1,595 1,600 1,586 1,591 -2 -0.1 1,766,800
18/04/09 1,580 1,602 1,580 1,593 +28 +1.8 3,019,600

日経平均