サンマルク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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,693 | 1,708 | 1,688 | 1,707 | +14 | +0.8% | 29,600 |
| 2023/01/19 | 1,684 | 1,698 | 1,684 | 1,693 | +2 | +0.1% | 22,100 |
| 2023/01/18 | 1,686 | 1,695 | 1,682 | 1,691 | +7 | +0.4% | 28,800 |
| 2023/01/17 | 1,684 | 1,687 | 1,675 | 1,684 | +6 | +0.4% | 24,600 |
| 2023/01/16 | 1,678 | 1,694 | 1,677 | 1,678 | -5 | -0.3% | 28,200 |
| 2023/01/13 | 1,685 | 1,694 | 1,680 | 1,683 | -11 | -0.6% | 32,000 |
| 2023/01/12 | 1,693 | 1,703 | 1,688 | 1,694 | +3 | +0.2% | 29,200 |
| 2023/01/11 | 1,685 | 1,694 | 1,684 | 1,691 | +19 | +1.1% | 20,600 |
| 2023/01/10 | 1,670 | 1,686 | 1,670 | 1,672 | +7 | +0.4% | 29,200 |
| 2023/01/06 | 1,660 | 1,676 | 1,660 | 1,665 | -2 | -0.1% | 25,100 |
| 2023/01/05 | 1,670 | 1,670 | 1,664 | 1,667 | -3 | -0.2% | 28,600 |
| 2023/01/04 | 1,681 | 1,685 | 1,667 | 1,670 | -20 | -1.2% | 32,100 |
| 2022/12/30 | 1,699 | 1,706 | 1,690 | 1,690 | -10 | -0.6% | 31,400 |
| 2022/12/29 | 1,693 | 1,700 | 1,680 | 1,700 | +5 | +0.3% | 26,300 |
| 2022/12/28 | 1,688 | 1,695 | 1,685 | 1,695 | +7 | +0.4% | 29,700 |
| 2022/12/27 | 1,682 | 1,696 | 1,682 | 1,688 | +8 | +0.5% | 23,400 |
| 2022/12/26 | 1,679 | 1,684 | 1,677 | 1,680 | -1 | -0.1% | 16,700 |
| 2022/12/23 | 1,681 | 1,684 | 1,675 | 1,681 | ±0 | ±0% | 27,000 |
| 2022/12/22 | 1,670 | 1,681 | 1,663 | 1,681 | +20 | +1.2% | 25,300 |
| 2022/12/21 | 1,668 | 1,672 | 1,655 | 1,661 | -11 | -0.7% | 40,700 |
| 2022/12/20 | 1,693 | 1,694 | 1,652 | 1,672 | -18 | -1.1% | 51,400 |
| 2022/12/19 | 1,685 | 1,693 | 1,685 | 1,690 | +7 | +0.4% | 32,300 |
| 2022/12/16 | 1,685 | 1,690 | 1,681 | 1,683 | -3 | -0.2% | 40,200 |
| 2022/12/15 | 1,677 | 1,694 | 1,675 | 1,686 | +1 | +0.1% | 18,600 |
| 2022/12/14 | 1,693 | 1,694 | 1,677 | 1,685 | -1 | -0.1% | 25,600 |
| 2022/12/13 | 1,685 | 1,693 | 1,679 | 1,686 | +4 | +0.2% | 31,100 |
| 2022/12/12 | 1,675 | 1,682 | 1,671 | 1,682 | +8 | +0.5% | 20,600 |
| 2022/12/09 | 1,656 | 1,680 | 1,655 | 1,674 | +12 | +0.7% | 34,600 |
| 2022/12/08 | 1,656 | 1,663 | 1,645 | 1,662 | +2 | +0.1% | 34,000 |
| 2022/12/07 | 1,642 | 1,660 | 1,639 | 1,660 | +11 | +0.7% | 19,000 |
| 2022/12/06 | 1,658 | 1,665 | 1,644 | 1,649 | -25 | -1.5% | 37,400 |
| 2022/12/05 | 1,678 | 1,678 | 1,655 | 1,674 | -9 | -0.5% | 53,300 |
| 2022/12/02 | 1,681 | 1,689 | 1,670 | 1,683 | -14 | -0.8% | 59,700 |
| 2022/12/01 | 1,700 | 1,703 | 1,695 | 1,697 | +7 | +0.4% | 36,500 |
| 2022/11/30 | 1,707 | 1,712 | 1,690 | 1,690 | -17 | -1% | 45,000 |
| 2022/11/29 | 1,707 | 1,709 | 1,689 | 1,707 | ±0 | ±0% | 53,000 |
| 2022/11/28 | 1,721 | 1,727 | 1,704 | 1,707 | -16 | -0.9% | 69,600 |
| 2022/11/25 | 1,698 | 1,736 | 1,698 | 1,723 | +25 | +1.5% | 96,800 |
| 2022/11/24 | 1,708 | 1,720 | 1,698 | 1,698 | -9 | -0.5% | 60,200 |
| 2022/11/22 | 1,698 | 1,725 | 1,698 | 1,707 | +13 | +0.8% | 82,100 |
| 2022/11/21 | 1,687 | 1,696 | 1,687 | 1,694 | +14 | +0.8% | 63,000 |
| 2022/11/18 | 1,676 | 1,689 | 1,674 | 1,680 | +11 | +0.7% | 63,400 |
| 2022/11/17 | 1,651 | 1,674 | 1,651 | 1,669 | +18 | +1.1% | 68,900 |
| 2022/11/16 | 1,643 | 1,660 | 1,641 | 1,651 | +15 | +0.9% | 58,100 |
| 2022/11/15 | 1,622 | 1,654 | 1,621 | 1,636 | +21 | +1.3% | 79,100 |
| 2022/11/14 | 1,596 | 1,627 | 1,596 | 1,615 | +25 | +1.6% | 69,200 |
| 2022/11/11 | 1,608 | 1,608 | 1,588 | 1,590 | -5 | -0.3% | 50,200 |
| 2022/11/10 | 1,600 | 1,600 | 1,591 | 1,595 | -7 | -0.4% | 28,800 |
| 2022/11/09 | 1,610 | 1,610 | 1,598 | 1,602 | -10 | -0.6% | 22,100 |
| 2022/11/08 | 1,611 | 1,619 | 1,606 | 1,612 | -1 | -0.1% | 27,800 |
551～
600
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「サンマルクＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| サンマルクＨＤ | 249,500円 | +9.2% | +9.0% | 2.08% | 25.32倍 | 1.70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」を育成中 |
| ブロンコＢ | 385,000円 | +10.8% | +18.5% | 0.68% | 30.63倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| オイラ大地 | 151,000円 | +71.8% | +58.4% | 0.00% | 16.39倍 | 1.80倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| マミーマート | 523,000円 | +15.1% | -3.7% | 1.82% | 11.01倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 27.86倍 | 3.62倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
