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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,235 | 3,255 | 3,230 | 3,245 | ±0 | ±0% | 53,400 |
| 2017/09/21 | 3,260 | 3,275 | 3,240 | 3,245 | -25 | -0.8% | 67,100 |
| 2017/09/20 | 3,290 | 3,315 | 3,255 | 3,270 | -40 | -1.2% | 61,700 |
| 2017/09/19 | 3,255 | 3,325 | 3,250 | 3,310 | +70 | +2.2% | 42,700 |
| 2017/09/15 | 3,265 | 3,275 | 3,225 | 3,240 | -65 | -2% | 78,100 |
| 2017/09/14 | 3,305 | 3,335 | 3,300 | 3,305 | ±0 | ±0% | 29,000 |
| 2017/09/13 | 3,295 | 3,310 | 3,285 | 3,305 | +10 | +0.3% | 21,200 |
| 2017/09/12 | 3,285 | 3,310 | 3,275 | 3,295 | +35 | +1.1% | 22,000 |
| 2017/09/11 | 3,285 | 3,305 | 3,255 | 3,260 | -25 | -0.8% | 27,200 |
| 2017/09/08 | 3,260 | 3,295 | 3,255 | 3,285 | +20 | +0.6% | 55,700 |
| 2017/09/07 | 3,290 | 3,295 | 3,245 | 3,265 | +5 | +0.2% | 44,900 |
| 2017/09/06 | 3,200 | 3,275 | 3,200 | 3,260 | +35 | +1.1% | 35,900 |
| 2017/09/05 | 3,285 | 3,285 | 3,210 | 3,225 | -60 | -1.8% | 77,000 |
| 2017/09/04 | 3,310 | 3,320 | 3,285 | 3,285 | -10 | -0.3% | 39,900 |
| 2017/09/01 | 3,315 | 3,315 | 3,285 | 3,295 | +5 | +0.2% | 33,300 |
| 2017/08/31 | 3,325 | 3,325 | 3,275 | 3,290 | +10 | +0.3% | 47,100 |
| 2017/08/30 | 3,295 | 3,315 | 3,275 | 3,280 | -15 | -0.5% | 48,900 |
| 2017/08/29 | 3,305 | 3,315 | 3,290 | 3,295 | -10 | -0.3% | 30,100 |
| 2017/08/28 | 3,310 | 3,325 | 3,285 | 3,305 | -15 | -0.5% | 49,900 |
| 2017/08/25 | 3,350 | 3,350 | 3,315 | 3,320 | -30 | -0.9% | 63,800 |
| 2017/08/24 | 3,385 | 3,390 | 3,350 | 3,350 | -35 | -1% | 29,700 |
| 2017/08/23 | 3,405 | 3,415 | 3,380 | 3,385 | -15 | -0.4% | 25,900 |
| 2017/08/22 | 3,385 | 3,405 | 3,380 | 3,400 | +10 | +0.3% | 26,900 |
| 2017/08/21 | 3,390 | 3,420 | 3,385 | 3,390 | -10 | -0.3% | 27,100 |
| 2017/08/18 | 3,400 | 3,420 | 3,385 | 3,400 | -15 | -0.4% | 54,100 |
| 2017/08/17 | 3,435 | 3,460 | 3,410 | 3,415 | -45 | -1.3% | 58,300 |
| 2017/08/16 | 3,435 | 3,475 | 3,430 | 3,460 | ±0 | ±0% | 39,100 |
| 2017/08/15 | 3,410 | 3,465 | 3,410 | 3,460 | +50 | +1.5% | 34,000 |
| 2017/08/14 | 3,425 | 3,435 | 3,405 | 3,410 | -45 | -1.3% | 31,100 |
| 2017/08/10 | 3,455 | 3,465 | 3,440 | 3,455 | ±0 | ±0% | 30,000 |
| 2017/08/09 | 3,445 | 3,470 | 3,425 | 3,455 | +10 | +0.3% | 68,700 |
| 2017/08/08 | 3,420 | 3,450 | 3,390 | 3,445 | +25 | +0.7% | 72,200 |
| 2017/08/07 | 3,405 | 3,465 | 3,385 | 3,420 | -100 | -2.8% | 153,000 |
| 2017/08/04 | 3,470 | 3,530 | 3,470 | 3,520 | +25 | +0.7% | 65,800 |
| 2017/08/03 | 3,430 | 3,495 | 3,430 | 3,495 | +35 | +1% | 47,100 |
| 2017/08/02 | 3,430 | 3,460 | 3,425 | 3,460 | +5 | +0.1% | 32,600 |
| 2017/08/01 | 3,440 | 3,455 | 3,430 | 3,455 | +5 | +0.1% | 17,100 |
| 2017/07/31 | 3,460 | 3,465 | 3,435 | 3,450 | -5 | -0.1% | 26,600 |
| 2017/07/28 | 3,450 | 3,465 | 3,430 | 3,455 | +15 | +0.4% | 31,400 |
| 2017/07/27 | 3,430 | 3,460 | 3,425 | 3,440 | -5 | -0.1% | 53,000 |
| 2017/07/26 | 3,425 | 3,445 | 3,415 | 3,445 | +10 | +0.3% | 33,300 |
| 2017/07/25 | 3,400 | 3,435 | 3,400 | 3,435 | +15 | +0.4% | 31,600 |
| 2017/07/24 | 3,360 | 3,420 | 3,350 | 3,420 | +50 | +1.5% | 57,600 |
| 2017/07/21 | 3,365 | 3,370 | 3,350 | 3,370 | -10 | -0.3% | 27,700 |
| 2017/07/20 | 3,355 | 3,380 | 3,350 | 3,380 | +20 | +0.6% | 38,200 |
| 2017/07/19 | 3,340 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 42,700 |
| 2017/07/18 | 3,370 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 42,900 |
| 2017/07/14 | 3,350 | 3,365 | 3,350 | 3,360 | +15 | +0.4% | 26,900 |
| 2017/07/13 | 3,400 | 3,415 | 3,340 | 3,345 | -60 | -1.8% | 87,300 |
| 2017/07/12 | 3,425 | 3,450 | 3,405 | 3,405 | -60 | -1.7% | 45,200 |
1851～
1900
件表示中 / 3686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 | 259,500円 | +9.2% | +9.0% | 2.00% | 26.34倍 | 1.76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 |
| ゲンキＧＤＣ | 340,000円 | +8.0% | +26.0% | 2.06% | 14.64倍 | 3.98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 |
| マミーマート | 554,000円 | +15.1% | -3.7% | 1.71% | 11.67倍 | 1.46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 |
| オイラ大地 | 155,000円 | +71.8% | +58.4% | 0.00% | 16.82倍 | 1.85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 |
| ミニストップ | 192,100円 | +10.9% | - | 1.04% | 797.10倍 | 1.71倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
