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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,621 | 1,632 | 1,610 | 1,625 | +21 | +1.3% | 30,600 |
| 2022/10/13 | 1,620 | 1,624 | 1,604 | 1,604 | -18 | -1.1% | 27,100 |
| 2022/10/12 | 1,601 | 1,627 | 1,601 | 1,622 | +17 | +1.1% | 23,700 |
| 2022/10/11 | 1,628 | 1,632 | 1,601 | 1,605 | -29 | -1.8% | 46,500 |
| 2022/10/07 | 1,613 | 1,639 | 1,613 | 1,634 | +1 | +0.1% | 42,500 |
| 2022/10/06 | 1,614 | 1,633 | 1,613 | 1,633 | +19 | +1.2% | 45,300 |
| 2022/10/05 | 1,622 | 1,623 | 1,613 | 1,614 | +5 | +0.3% | 24,500 |
| 2022/10/04 | 1,603 | 1,619 | 1,601 | 1,609 | +9 | +0.6% | 43,000 |
| 2022/10/03 | 1,603 | 1,603 | 1,583 | 1,600 | -4 | -0.2% | 33,400 |
| 2022/09/30 | 1,616 | 1,620 | 1,601 | 1,604 | -12 | -0.7% | 26,800 |
| 2022/09/29 | 1,613 | 1,620 | 1,594 | 1,616 | +3 | +0.2% | 37,400 |
| 2022/09/28 | 1,609 | 1,615 | 1,589 | 1,613 | +13 | +0.8% | 49,200 |
| 2022/09/27 | 1,609 | 1,610 | 1,599 | 1,600 | +8 | +0.5% | 32,200 |
| 2022/09/26 | 1,608 | 1,618 | 1,592 | 1,592 | -26 | -1.6% | 52,100 |
| 2022/09/22 | 1,600 | 1,619 | 1,597 | 1,618 | +6 | +0.4% | 33,800 |
| 2022/09/21 | 1,615 | 1,623 | 1,608 | 1,612 | -16 | -1% | 18,500 |
| 2022/09/20 | 1,620 | 1,628 | 1,615 | 1,628 | +14 | +0.9% | 26,900 |
| 2022/09/16 | 1,617 | 1,629 | 1,614 | 1,614 | -3 | -0.2% | 47,600 |
| 2022/09/15 | 1,593 | 1,617 | 1,590 | 1,617 | +20 | +1.3% | 23,800 |
| 2022/09/14 | 1,590 | 1,602 | 1,585 | 1,597 | -8 | -0.5% | 29,300 |
| 2022/09/13 | 1,608 | 1,608 | 1,601 | 1,605 | +3 | +0.2% | 10,900 |
| 2022/09/12 | 1,602 | 1,615 | 1,599 | 1,602 | +12 | +0.8% | 19,000 |
| 2022/09/09 | 1,588 | 1,601 | 1,588 | 1,590 | -3 | -0.2% | 36,500 |
| 2022/09/08 | 1,590 | 1,607 | 1,584 | 1,593 | +13 | +0.8% | 31,800 |
| 2022/09/07 | 1,591 | 1,591 | 1,568 | 1,580 | -11 | -0.7% | 39,200 |
| 2022/09/06 | 1,594 | 1,602 | 1,583 | 1,591 | +3 | +0.2% | 36,600 |
| 2022/09/05 | 1,606 | 1,606 | 1,586 | 1,588 | -18 | -1.1% | 43,100 |
| 2022/09/02 | 1,610 | 1,614 | 1,602 | 1,606 | -2 | -0.1% | 30,400 |
| 2022/09/01 | 1,608 | 1,614 | 1,603 | 1,608 | -1 | -0.1% | 45,200 |
| 2022/08/31 | 1,610 | 1,619 | 1,608 | 1,609 | -2 | -0.1% | 39,200 |
| 2022/08/30 | 1,631 | 1,631 | 1,611 | 1,611 | -10 | -0.6% | 22,600 |
| 2022/08/29 | 1,610 | 1,624 | 1,606 | 1,621 | ±0 | ±0% | 37,700 |
| 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 |
701～
750
件表示中 / 3768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 | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79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 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ゲンキＧＤＣ | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
