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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,626 | 1,634 | 1,621 | 1,621 | -2 | -0.1% | 20,100 |
| 2022/08/25 | 1,645 | 1,645 | 1,622 | 1,623 | -8 | -0.5% | 23,500 |
| 2022/08/24 | 1,630 | 1,644 | 1,621 | 1,631 | +5 | +0.3% | 32,700 |
| 2022/08/23 | 1,622 | 1,637 | 1,616 | 1,626 | +4 | +0.2% | 30,400 |
| 2022/08/22 | 1,602 | 1,625 | 1,597 | 1,622 | +20 | +1.2% | 45,400 |
| 2022/08/19 | 1,614 | 1,616 | 1,602 | 1,602 | -12 | -0.7% | 50,800 |
| 2022/08/18 | 1,622 | 1,628 | 1,612 | 1,614 | -19 | -1.2% | 32,300 |
| 2022/08/17 | 1,625 | 1,637 | 1,623 | 1,633 | +8 | +0.5% | 35,600 |
| 2022/08/16 | 1,643 | 1,651 | 1,616 | 1,625 | -28 | -1.7% | 86,800 |
| 2022/08/15 | 1,650 | 1,660 | 1,641 | 1,653 | -5 | -0.3% | 38,800 |
| 2022/08/12 | 1,644 | 1,668 | 1,634 | 1,658 | +14 | +0.9% | 74,200 |
| 2022/08/10 | 1,648 | 1,650 | 1,633 | 1,644 | -30 | -1.8% | 97,100 |
| 2022/08/09 | 1,675 | 1,680 | 1,662 | 1,674 | -1 | -0.1% | 58,500 |
| 2022/08/08 | 1,637 | 1,689 | 1,633 | 1,675 | +42 | +2.6% | 157,200 |
| 2022/08/05 | 1,622 | 1,636 | 1,622 | 1,633 | +11 | +0.7% | 32,400 |
| 2022/08/04 | 1,615 | 1,626 | 1,615 | 1,622 | +7 | +0.4% | 33,200 |
| 2022/08/03 | 1,629 | 1,629 | 1,614 | 1,615 | -5 | -0.3% | 32,200 |
| 2022/08/02 | 1,635 | 1,635 | 1,615 | 1,620 | -19 | -1.2% | 34,300 |
| 2022/08/01 | 1,636 | 1,639 | 1,626 | 1,639 | +11 | +0.7% | 38,800 |
| 2022/07/29 | 1,638 | 1,638 | 1,626 | 1,628 | -7 | -0.4% | 34,900 |
| 2022/07/28 | 1,638 | 1,638 | 1,613 | 1,635 | +7 | +0.4% | 52,700 |
| 2022/07/27 | 1,629 | 1,629 | 1,623 | 1,628 | -1 | -0.1% | 36,600 |
| 2022/07/26 | 1,626 | 1,637 | 1,621 | 1,629 | +4 | +0.2% | 41,200 |
| 2022/07/25 | 1,609 | 1,625 | 1,605 | 1,625 | +6 | +0.4% | 31,600 |
| 2022/07/22 | 1,608 | 1,621 | 1,600 | 1,619 | +11 | +0.7% | 62,700 |
| 2022/07/21 | 1,604 | 1,616 | 1,596 | 1,608 | +4 | +0.2% | 48,400 |
| 2022/07/20 | 1,619 | 1,625 | 1,598 | 1,604 | +8 | +0.5% | 71,900 |
| 2022/07/19 | 1,610 | 1,617 | 1,574 | 1,596 | -12 | -0.7% | 82,900 |
| 2022/07/15 | 1,605 | 1,611 | 1,600 | 1,608 | +7 | +0.4% | 77,000 |
| 2022/07/14 | 1,592 | 1,607 | 1,586 | 1,601 | +10 | +0.6% | 72,400 |
| 2022/07/13 | 1,587 | 1,595 | 1,582 | 1,591 | +10 | +0.6% | 52,900 |
| 2022/07/12 | 1,580 | 1,581 | 1,560 | 1,581 | -3 | -0.2% | 51,300 |
| 2022/07/11 | 1,569 | 1,587 | 1,566 | 1,584 | +31 | +2% | 59,000 |
| 2022/07/08 | 1,551 | 1,576 | 1,550 | 1,553 | +8 | +0.5% | 71,100 |
| 2022/07/07 | 1,571 | 1,572 | 1,535 | 1,545 | -23 | -1.5% | 68,000 |
| 2022/07/06 | 1,580 | 1,584 | 1,566 | 1,568 | -17 | -1.1% | 40,200 |
| 2022/07/05 | 1,590 | 1,592 | 1,584 | 1,585 | -4 | -0.3% | 28,000 |
| 2022/07/04 | 1,588 | 1,593 | 1,582 | 1,589 | +10 | +0.6% | 33,900 |
| 2022/07/01 | 1,585 | 1,587 | 1,567 | 1,579 | -4 | -0.3% | 37,100 |
| 2022/06/30 | 1,605 | 1,608 | 1,571 | 1,583 | -21 | -1.3% | 72,700 |
| 2022/06/29 | 1,583 | 1,605 | 1,576 | 1,604 | +18 | +1.1% | 107,300 |
| 2022/06/28 | 1,565 | 1,586 | 1,562 | 1,586 | +21 | +1.3% | 45,800 |
| 2022/06/27 | 1,570 | 1,570 | 1,550 | 1,565 | +6 | +0.4% | 41,100 |
| 2022/06/24 | 1,575 | 1,582 | 1,553 | 1,559 | -14 | -0.9% | 83,900 |
| 2022/06/23 | 1,567 | 1,579 | 1,566 | 1,573 | +15 | +1% | 50,800 |
| 2022/06/22 | 1,564 | 1,564 | 1,552 | 1,558 | -3 | -0.2% | 37,000 |
| 2022/06/21 | 1,550 | 1,563 | 1,548 | 1,561 | +19 | +1.2% | 34,400 |
| 2022/06/20 | 1,532 | 1,542 | 1,523 | 1,542 | +10 | +0.7% | 28,600 |
| 2022/06/17 | 1,525 | 1,548 | 1,524 | 1,532 | -14 | -0.9% | 71,100 |
| 2022/06/16 | 1,527 | 1,551 | 1,527 | 1,546 | +19 | +1.2% | 27,700 |
551～
600
件表示中 / 3586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 | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54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 |
| ＶＴＨＤ | 45,800円 | +5.9% | +6.5% | 5.24% | 7.92倍 | 0.77倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ブロンコＢ | 369,000円 | +12.9% | +35.8% | 0.65% | 37.34倍 | 2.85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 |
| キャンドゥ | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06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 |
| チヨダ | 137,500円 | -1.2% | +56.0% | 2.47% | 29.67倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
市場注目の銘柄
チャート関連のコラム
