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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,380 | 3,465 | 3,375 | 3,465 | +85 | +2.5% | 58,600 |
| 2017/07/10 | 3,400 | 3,410 | 3,380 | 3,380 | -25 | -0.7% | 36,800 |
| 2017/07/07 | 3,400 | 3,425 | 3,395 | 3,405 | -5 | -0.1% | 42,700 |
| 2017/07/06 | 3,405 | 3,430 | 3,405 | 3,410 | -20 | -0.6% | 30,900 |
| 2017/07/05 | 3,430 | 3,440 | 3,405 | 3,430 | -10 | -0.3% | 25,000 |
| 2017/07/04 | 3,475 | 3,475 | 3,435 | 3,440 | -25 | -0.7% | 22,800 |
| 2017/07/03 | 3,430 | 3,475 | 3,425 | 3,465 | +25 | +0.7% | 36,700 |
| 2017/06/30 | 3,470 | 3,470 | 3,420 | 3,440 | -35 | -1% | 36,300 |
| 2017/06/29 | 3,390 | 3,480 | 3,380 | 3,475 | +85 | +2.5% | 67,000 |
| 2017/06/28 | 3,365 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 45,500 |
| 2017/06/27 | 3,410 | 3,420 | 3,380 | 3,380 | -45 | -1.3% | 64,100 |
| 2017/06/26 | 3,430 | 3,440 | 3,425 | 3,425 | -10 | -0.3% | 32,600 |
| 2017/06/23 | 3,450 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 24,500 |
| 2017/06/22 | 3,450 | 3,455 | 3,435 | 3,450 | ±0 | ±0% | 46,400 |
| 2017/06/21 | 3,435 | 3,480 | 3,435 | 3,450 | -15 | -0.4% | 36,700 |
| 2017/06/20 | 3,460 | 3,480 | 3,455 | 3,465 | +25 | +0.7% | 56,900 |
| 2017/06/19 | 3,450 | 3,475 | 3,425 | 3,440 | -25 | -0.7% | 58,900 |
| 2017/06/16 | 3,475 | 3,485 | 3,455 | 3,465 | ±0 | ±0% | 39,900 |
| 2017/06/15 | 3,375 | 3,475 | 3,375 | 3,465 | +100 | +3% | 103,000 |
| 2017/06/14 | 3,315 | 3,385 | 3,315 | 3,365 | +55 | +1.7% | 67,100 |
| 2017/06/13 | 3,370 | 3,385 | 3,300 | 3,310 | -50 | -1.5% | 87,100 |
| 2017/06/12 | 3,330 | 3,370 | 3,315 | 3,360 | +15 | +0.4% | 43,400 |
| 2017/06/09 | 3,315 | 3,360 | 3,315 | 3,345 | -5 | -0.1% | 75,900 |
| 2017/06/08 | 3,405 | 3,420 | 3,325 | 3,350 | -70 | -2% | 111,900 |
| 2017/06/07 | 3,405 | 3,440 | 3,375 | 3,420 | +15 | +0.4% | 62,300 |
| 2017/06/06 | 3,455 | 3,455 | 3,405 | 3,405 | -50 | -1.4% | 39,400 |
| 2017/06/05 | 3,420 | 3,465 | 3,400 | 3,455 | +15 | +0.4% | 50,200 |
| 2017/06/02 | 3,420 | 3,450 | 3,405 | 3,440 | +25 | +0.7% | 45,800 |
| 2017/06/01 | 3,395 | 3,425 | 3,390 | 3,415 | +15 | +0.4% | 38,700 |
| 2017/05/31 | 3,350 | 3,410 | 3,340 | 3,400 | +35 | +1% | 42,000 |
| 2017/05/30 | 3,385 | 3,385 | 3,350 | 3,365 | -20 | -0.6% | 23,800 |
| 2017/05/29 | 3,345 | 3,415 | 3,345 | 3,385 | +40 | +1.2% | 51,900 |
| 2017/05/26 | 3,355 | 3,360 | 3,330 | 3,345 | -15 | -0.4% | 41,600 |
| 2017/05/25 | 3,370 | 3,390 | 3,355 | 3,360 | -35 | -1% | 32,200 |
| 2017/05/24 | 3,380 | 3,405 | 3,365 | 3,395 | +10 | +0.3% | 43,200 |
| 2017/05/23 | 3,390 | 3,410 | 3,385 | 3,385 | -5 | -0.1% | 28,500 |
| 2017/05/22 | 3,385 | 3,400 | 3,365 | 3,390 | -15 | -0.4% | 46,000 |
| 2017/05/19 | 3,390 | 3,410 | 3,350 | 3,405 | +20 | +0.6% | 51,500 |
| 2017/05/18 | 3,350 | 3,390 | 3,330 | 3,385 | -20 | -0.6% | 71,600 |
| 2017/05/17 | 3,505 | 3,505 | 3,395 | 3,405 | -110 | -3.1% | 81,600 |
| 2017/05/16 | 3,475 | 3,525 | 3,410 | 3,515 | +10 | +0.3% | 73,300 |
| 2017/05/15 | 3,475 | 3,515 | 3,460 | 3,505 | +30 | +0.9% | 74,200 |
| 2017/05/12 | 3,480 | 3,480 | 3,450 | 3,475 | -5 | -0.1% | 23,900 |
| 2017/05/11 | 3,440 | 3,495 | 3,440 | 3,480 | +35 | +1% | 64,900 |
| 2017/05/10 | 3,435 | 3,460 | 3,420 | 3,445 | +5 | +0.1% | 48,400 |
| 2017/05/09 | 3,415 | 3,450 | 3,415 | 3,440 | -5 | -0.1% | 38,500 |
| 2017/05/08 | 3,400 | 3,450 | 3,400 | 3,445 | +50 | +1.5% | 56,500 |
| 2017/05/02 | 3,385 | 3,420 | 3,380 | 3,395 | ±0 | ±0% | 33,700 |
| 2017/05/01 | 3,395 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 22,200 |
| 2017/04/28 | 3,415 | 3,415 | 3,375 | 3,395 | -10 | -0.3% | 24,800 |
1901～
1950
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
