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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,505 | 3,570 | 3,500 | 3,540 | +40 | +1.1% | 78,000 |
| 2017/11/08 | 3,485 | 3,510 | 3,485 | 3,500 | -10 | -0.3% | 44,800 |
| 2017/11/07 | 3,500 | 3,520 | 3,480 | 3,510 | +25 | +0.7% | 55,200 |
| 2017/11/06 | 3,475 | 3,485 | 3,460 | 3,485 | -15 | -0.4% | 70,900 |
| 2017/11/02 | 3,445 | 3,505 | 3,425 | 3,500 | +65 | +1.9% | 125,500 |
| 2017/11/01 | 3,425 | 3,445 | 3,420 | 3,435 | +5 | +0.1% | 54,700 |
| 2017/10/31 | 3,385 | 3,435 | 3,360 | 3,430 | +55 | +1.6% | 94,900 |
| 2017/10/30 | 3,360 | 3,380 | 3,345 | 3,375 | ±0 | ±0% | 150,200 |
| 2017/10/27 | 3,350 | 3,385 | 3,340 | 3,375 | +25 | +0.7% | 55,300 |
| 2017/10/26 | 3,345 | 3,365 | 3,320 | 3,350 | -10 | -0.3% | 46,800 |
| 2017/10/25 | 3,370 | 3,390 | 3,355 | 3,360 | -35 | -1% | 57,800 |
| 2017/10/24 | 3,365 | 3,400 | 3,355 | 3,395 | +10 | +0.3% | 68,500 |
| 2017/10/23 | 3,380 | 3,395 | 3,365 | 3,385 | -5 | -0.1% | 65,300 |
| 2017/10/20 | 3,350 | 3,400 | 3,350 | 3,390 | +40 | +1.2% | 60,900 |
| 2017/10/19 | 3,350 | 3,375 | 3,340 | 3,350 | -20 | -0.6% | 51,800 |
| 2017/10/18 | 3,350 | 3,370 | 3,335 | 3,370 | +10 | +0.3% | 44,200 |
| 2017/10/17 | 3,345 | 3,360 | 3,340 | 3,360 | +10 | +0.3% | 51,100 |
| 2017/10/16 | 3,280 | 3,355 | 3,275 | 3,350 | +65 | +2% | 93,000 |
| 2017/10/13 | 3,240 | 3,290 | 3,235 | 3,285 | +40 | +1.2% | 84,100 |
| 2017/10/12 | 3,235 | 3,245 | 3,215 | 3,245 | +10 | +0.3% | 72,300 |
| 2017/10/11 | 3,230 | 3,245 | 3,215 | 3,235 | -15 | -0.5% | 89,700 |
| 2017/10/10 | 3,250 | 3,260 | 3,230 | 3,250 | +5 | +0.2% | 71,200 |
| 2017/10/06 | 3,270 | 3,275 | 3,235 | 3,245 | -30 | -0.9% | 65,700 |
| 2017/10/05 | 3,280 | 3,280 | 3,270 | 3,275 | -10 | -0.3% | 50,900 |
| 2017/10/04 | 3,290 | 3,305 | 3,275 | 3,285 | +10 | +0.3% | 45,100 |
| 2017/10/03 | 3,305 | 3,325 | 3,260 | 3,275 | -45 | -1.4% | 54,800 |
| 2017/10/02 | 3,325 | 3,335 | 3,300 | 3,320 | +10 | +0.3% | 67,800 |
| 2017/09/29 | 3,300 | 3,330 | 3,290 | 3,310 | +25 | +0.8% | 53,300 |
| 2017/09/28 | 3,280 | 3,295 | 3,240 | 3,285 | +30 | +0.9% | 60,100 |
| 2017/09/27 | 3,270 | 3,280 | 3,235 | 3,255 | -30 | -0.9% | 70,900 |
| 2017/09/26 | 3,285 | 3,295 | 3,260 | 3,285 | -25 | -0.8% | 55,200 |
| 2017/09/25 | 3,280 | 3,350 | 3,275 | 3,310 | +65 | +2% | 78,600 |
| 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 |
1901～
1950
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
