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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 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 |
1951～
2000
件表示中 / 3738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 | 234,800円 | +14.3% | +14.6% | 2.21% | 25.69倍 | 1.67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 | 184,700円 | +10.9% | - | 1.08% | 766.39倍 | 1.65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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ブロンコＢ | 356,000円 | +10.8% | +18.5% | 0.73% | 28.33倍 | 2.65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 |
| ナフコ | 180,000円 | -4.8% | +107.9% | 3.22% | 35.12倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
