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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,502 | 1,507 | 1,481 | 1,485 | -17 | -1.1% | 100,400 |
| 2021/08/18 | 1,515 | 1,516 | 1,502 | 1,502 | -12 | -0.8% | 51,300 |
| 2021/08/17 | 1,534 | 1,539 | 1,512 | 1,514 | -11 | -0.7% | 40,100 |
| 2021/08/16 | 1,538 | 1,538 | 1,519 | 1,525 | -14 | -0.9% | 48,800 |
| 2021/08/13 | 1,547 | 1,553 | 1,536 | 1,539 | -3 | -0.2% | 45,700 |
| 2021/08/12 | 1,548 | 1,557 | 1,541 | 1,542 | ±0 | ±0% | 36,600 |
| 2021/08/11 | 1,542 | 1,552 | 1,533 | 1,542 | +10 | +0.7% | 57,000 |
| 2021/08/10 | 1,529 | 1,540 | 1,519 | 1,532 | +17 | +1.1% | 87,100 |
| 2021/08/06 | 1,515 | 1,540 | 1,506 | 1,515 | -14 | -0.9% | 105,500 |
| 2021/08/05 | 1,532 | 1,535 | 1,514 | 1,529 | -17 | -1.1% | 130,200 |
| 2021/08/04 | 1,572 | 1,573 | 1,537 | 1,546 | -25 | -1.6% | 70,200 |
| 2021/08/03 | 1,583 | 1,587 | 1,569 | 1,571 | -12 | -0.8% | 63,100 |
| 2021/08/02 | 1,593 | 1,594 | 1,578 | 1,583 | -10 | -0.6% | 69,900 |
| 2021/07/30 | 1,580 | 1,593 | 1,576 | 1,593 | +4 | +0.3% | 49,900 |
| 2021/07/29 | 1,614 | 1,614 | 1,581 | 1,589 | -25 | -1.5% | 51,200 |
| 2021/07/28 | 1,595 | 1,618 | 1,590 | 1,614 | +7 | +0.4% | 44,900 |
| 2021/07/27 | 1,578 | 1,607 | 1,578 | 1,607 | +31 | +2% | 50,900 |
| 2021/07/26 | 1,587 | 1,587 | 1,571 | 1,576 | +17 | +1.1% | 59,600 |
| 2021/07/21 | 1,573 | 1,589 | 1,558 | 1,559 | +4 | +0.3% | 92,900 |
| 2021/07/20 | 1,560 | 1,569 | 1,550 | 1,555 | -19 | -1.2% | 138,700 |
| 2021/07/19 | 1,603 | 1,603 | 1,571 | 1,574 | -31 | -1.9% | 89,400 |
| 2021/07/16 | 1,600 | 1,614 | 1,592 | 1,605 | +5 | +0.3% | 33,100 |
| 2021/07/15 | 1,610 | 1,622 | 1,600 | 1,600 | -11 | -0.7% | 56,900 |
| 2021/07/14 | 1,595 | 1,611 | 1,587 | 1,611 | +9 | +0.6% | 66,100 |
| 2021/07/13 | 1,610 | 1,616 | 1,591 | 1,602 | -1 | -0.1% | 98,300 |
| 2021/07/12 | 1,627 | 1,629 | 1,602 | 1,603 | -15 | -0.9% | 105,200 |
| 2021/07/09 | 1,589 | 1,621 | 1,579 | 1,618 | +18 | +1.1% | 106,600 |
| 2021/07/08 | 1,630 | 1,630 | 1,600 | 1,600 | -34 | -2.1% | 66,600 |
| 2021/07/07 | 1,640 | 1,660 | 1,633 | 1,634 | -23 | -1.4% | 61,400 |
| 2021/07/06 | 1,648 | 1,659 | 1,638 | 1,657 | +17 | +1% | 64,900 |
| 2021/07/05 | 1,622 | 1,650 | 1,617 | 1,640 | +18 | +1.1% | 75,800 |
| 2021/07/02 | 1,603 | 1,622 | 1,601 | 1,622 | +29 | +1.8% | 63,700 |
| 2021/07/01 | 1,595 | 1,605 | 1,593 | 1,593 | -1 | -0.1% | 57,600 |
| 2021/06/30 | 1,626 | 1,626 | 1,591 | 1,594 | -18 | -1.1% | 79,900 |
| 2021/06/29 | 1,615 | 1,618 | 1,603 | 1,612 | ±0 | ±0% | 65,000 |
| 2021/06/28 | 1,601 | 1,615 | 1,600 | 1,612 | +8 | +0.5% | 49,500 |
| 2021/06/25 | 1,620 | 1,620 | 1,596 | 1,604 | -1 | -0.1% | 50,000 |
| 2021/06/24 | 1,607 | 1,629 | 1,593 | 1,605 | -10 | -0.6% | 84,200 |
| 2021/06/23 | 1,611 | 1,630 | 1,608 | 1,615 | +7 | +0.4% | 51,900 |
| 2021/06/22 | 1,613 | 1,614 | 1,590 | 1,608 | +28 | +1.8% | 75,500 |
| 2021/06/21 | 1,580 | 1,587 | 1,567 | 1,580 | -21 | -1.3% | 94,800 |
| 2021/06/18 | 1,638 | 1,640 | 1,600 | 1,601 | -34 | -2.1% | 113,500 |
| 2021/06/17 | 1,639 | 1,659 | 1,631 | 1,635 | -8 | -0.5% | 68,700 |
| 2021/06/16 | 1,635 | 1,650 | 1,634 | 1,643 | +11 | +0.7% | 42,300 |
| 2021/06/15 | 1,650 | 1,656 | 1,626 | 1,632 | -24 | -1.4% | 128,800 |
| 2021/06/14 | 1,673 | 1,685 | 1,650 | 1,656 | -9 | -0.5% | 74,900 |
| 2021/06/11 | 1,692 | 1,692 | 1,651 | 1,665 | -36 | -2.1% | 121,700 |
| 2021/06/10 | 1,731 | 1,735 | 1,688 | 1,701 | -34 | -2% | 130,700 |
| 2021/06/09 | 1,693 | 1,755 | 1,692 | 1,735 | +53 | +3.2% | 197,900 |
| 2021/06/08 | 1,660 | 1,693 | 1,657 | 1,682 | +36 | +2.2% | 102,800 |
801～
850
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
