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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
