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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,475 | 3,485 | 3,450 | 3,460 | ±0 | ±0% | 28,800 |
| 2017/02/14 | 3,500 | 3,505 | 3,445 | 3,460 | -30 | -0.9% | 52,800 |
| 2017/02/13 | 3,470 | 3,495 | 3,460 | 3,490 | +40 | +1.2% | 46,300 |
| 2017/02/10 | 3,430 | 3,465 | 3,425 | 3,450 | +65 | +1.9% | 75,600 |
| 2017/02/09 | 3,330 | 3,390 | 3,330 | 3,385 | +50 | +1.5% | 76,000 |
| 2017/02/08 | 3,315 | 3,390 | 3,250 | 3,335 | -45 | -1.3% | 130,900 |
| 2017/02/07 | 3,400 | 3,420 | 3,370 | 3,380 | -30 | -0.9% | 95,700 |
| 2017/02/06 | 3,445 | 3,445 | 3,400 | 3,410 | ±0 | ±0% | 32,300 |
| 2017/02/03 | 3,390 | 3,435 | 3,390 | 3,410 | +5 | +0.1% | 46,900 |
| 2017/02/02 | 3,450 | 3,450 | 3,400 | 3,405 | -20 | -0.6% | 59,300 |
| 2017/02/01 | 3,405 | 3,435 | 3,395 | 3,425 | +20 | +0.6% | 64,000 |
| 2017/01/31 | 3,405 | 3,440 | 3,405 | 3,405 | ±0 | ±0% | 65,600 |
| 2017/01/30 | 3,400 | 3,430 | 3,400 | 3,405 | +20 | +0.6% | 62,300 |
| 2017/01/27 | 3,400 | 3,405 | 3,375 | 3,385 | ±0 | ±0% | 47,700 |
| 2017/01/26 | 3,400 | 3,415 | 3,375 | 3,385 | +15 | +0.4% | 40,100 |
| 2017/01/25 | 3,370 | 3,395 | 3,350 | 3,370 | +15 | +0.4% | 61,800 |
| 2017/01/24 | 3,350 | 3,375 | 3,340 | 3,355 | +10 | +0.3% | 54,300 |
| 2017/01/23 | 3,380 | 3,380 | 3,345 | 3,345 | -50 | -1.5% | 62,200 |
| 2017/01/20 | 3,400 | 3,410 | 3,380 | 3,395 | -10 | -0.3% | 58,800 |
| 2017/01/19 | 3,400 | 3,420 | 3,390 | 3,405 | +25 | +0.7% | 61,600 |
| 2017/01/18 | 3,385 | 3,395 | 3,350 | 3,380 | -10 | -0.3% | 80,600 |
| 2017/01/17 | 3,445 | 3,445 | 3,385 | 3,390 | -60 | -1.7% | 74,800 |
| 2017/01/16 | 3,475 | 3,490 | 3,450 | 3,450 | -60 | -1.7% | 52,100 |
| 2017/01/13 | 3,480 | 3,530 | 3,480 | 3,510 | +15 | +0.4% | 64,000 |
| 2017/01/12 | 3,535 | 3,545 | 3,475 | 3,495 | -50 | -1.4% | 84,400 |
| 2017/01/11 | 3,550 | 3,560 | 3,540 | 3,545 | -20 | -0.6% | 38,600 |
| 2017/01/10 | 3,560 | 3,575 | 3,530 | 3,565 | -25 | -0.7% | 59,700 |
| 2017/01/06 | 3,595 | 3,610 | 3,560 | 3,590 | -10 | -0.3% | 77,800 |
| 2017/01/05 | 3,600 | 3,620 | 3,575 | 3,600 | +5 | +0.1% | 78,000 |
| 2017/01/04 | 3,530 | 3,600 | 3,530 | 3,595 | +40 | +1.1% | 119,900 |
| 2016/12/30 | 3,505 | 3,560 | 3,500 | 3,555 | +45 | +1.3% | 69,500 |
| 2016/12/29 | 3,550 | 3,550 | 3,495 | 3,510 | -55 | -1.5% | 49,900 |
| 2016/12/28 | 3,580 | 3,580 | 3,550 | 3,565 | ±0 | ±0% | 55,300 |
| 2016/12/27 | 3,520 | 3,575 | 3,520 | 3,565 | +30 | +0.8% | 74,800 |
| 2016/12/26 | 3,520 | 3,560 | 3,520 | 3,535 | ±0 | ±0% | 50,500 |
| 2016/12/22 | 3,525 | 3,550 | 3,520 | 3,535 | +10 | +0.3% | 73,400 |
| 2016/12/21 | 3,525 | 3,560 | 3,520 | 3,525 | ±0 | ±0% | 57,300 |
| 2016/12/20 | 3,515 | 3,550 | 3,505 | 3,525 | +5 | +0.1% | 70,000 |
| 2016/12/19 | 3,510 | 3,520 | 3,495 | 3,520 | -10 | -0.3% | 61,300 |
| 2016/12/16 | 3,535 | 3,560 | 3,520 | 3,530 | +10 | +0.3% | 67,000 |
| 2016/12/15 | 3,480 | 3,540 | 3,480 | 3,520 | +40 | +1.1% | 59,900 |
| 2016/12/14 | 3,495 | 3,510 | 3,475 | 3,480 | -40 | -1.1% | 51,500 |
| 2016/12/13 | 3,455 | 3,525 | 3,440 | 3,520 | +45 | +1.3% | 77,400 |
| 2016/12/12 | 3,450 | 3,475 | 3,425 | 3,475 | +15 | +0.4% | 120,800 |
| 2016/12/09 | 3,400 | 3,480 | 3,400 | 3,460 | +15 | +0.4% | 163,400 |
| 2016/12/08 | 3,515 | 3,515 | 3,435 | 3,445 | -70 | -2% | 98,500 |
| 2016/12/07 | 3,490 | 3,515 | 3,460 | 3,515 | +15 | +0.4% | 80,900 |
| 2016/12/06 | 3,515 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 74,900 |
| 2016/12/05 | 3,485 | 3,490 | 3,420 | 3,490 | -45 | -1.3% | 99,300 |
| 2016/12/02 | 3,540 | 3,580 | 3,520 | 3,535 | -15 | -0.4% | 88,000 |
1901～
1950
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
