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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/04/27 | 3,390 | 3,425 | 3,380 | 3,405 | +30 | +0.9% | 66,000 |
| 2017/04/26 | 3,350 | 3,400 | 3,350 | 3,375 | +10 | +0.3% | 52,500 |
| 2017/04/25 | 3,340 | 3,370 | 3,320 | 3,365 | +25 | +0.7% | 37,600 |
| 2017/04/24 | 3,325 | 3,360 | 3,325 | 3,340 | +30 | +0.9% | 39,400 |
| 2017/04/21 | 3,295 | 3,315 | 3,280 | 3,310 | +25 | +0.8% | 28,400 |
| 2017/04/20 | 3,295 | 3,295 | 3,265 | 3,285 | +25 | +0.8% | 28,300 |
| 2017/04/19 | 3,230 | 3,275 | 3,230 | 3,260 | +10 | +0.3% | 23,700 |
| 2017/04/18 | 3,255 | 3,270 | 3,245 | 3,250 | +10 | +0.3% | 29,900 |
| 2017/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | +45 | +1.4% | 26,100 |
| 2017/04/14 | 3,230 | 3,235 | 3,195 | 3,195 | -35 | -1.1% | 41,900 |
| 2017/04/13 | 3,210 | 3,240 | 3,200 | 3,230 | -5 | -0.2% | 29,400 |
| 2017/04/12 | 3,245 | 3,245 | 3,210 | 3,235 | -30 | -0.9% | 28,700 |
| 2017/04/11 | 3,280 | 3,305 | 3,255 | 3,265 | -10 | -0.3% | 36,300 |
| 2017/04/10 | 3,230 | 3,295 | 3,230 | 3,275 | +50 | +1.6% | 72,100 |
| 2017/04/07 | 3,205 | 3,240 | 3,195 | 3,225 | +55 | +1.7% | 58,900 |
| 2017/04/06 | 3,210 | 3,215 | 3,130 | 3,170 | -60 | -1.9% | 71,100 |
| 2017/04/05 | 3,220 | 3,245 | 3,210 | 3,230 | +25 | +0.8% | 41,500 |
| 2017/04/04 | 3,230 | 3,230 | 3,175 | 3,205 | -40 | -1.2% | 89,900 |
| 2017/04/03 | 3,270 | 3,275 | 3,245 | 3,245 | -25 | -0.8% | 71,400 |
| 2017/03/31 | 3,330 | 3,335 | 3,270 | 3,270 | -50 | -1.5% | 71,200 |
| 2017/03/30 | 3,345 | 3,345 | 3,315 | 3,320 | -30 | -0.9% | 62,500 |
| 2017/03/29 | 3,425 | 3,425 | 3,340 | 3,350 | -130 | -3.7% | 116,200 |
| 2017/03/28 | 3,440 | 3,480 | 3,435 | 3,480 | +50 | +1.5% | 149,100 |
| 2017/03/27 | 3,450 | 3,450 | 3,415 | 3,430 | -20 | -0.6% | 70,800 |
| 2017/03/24 | 3,420 | 3,465 | 3,410 | 3,450 | +30 | +0.9% | 47,200 |
| 2017/03/23 | 3,405 | 3,430 | 3,405 | 3,420 | +20 | +0.6% | 46,500 |
| 2017/03/22 | 3,435 | 3,440 | 3,400 | 3,400 | -55 | -1.6% | 78,200 |
| 2017/03/21 | 3,470 | 3,470 | 3,445 | 3,455 | -5 | -0.1% | 49,500 |
| 2017/03/17 | 3,445 | 3,460 | 3,425 | 3,460 | +5 | +0.1% | 43,900 |
| 2017/03/16 | 3,420 | 3,455 | 3,400 | 3,455 | +30 | +0.9% | 43,600 |
| 2017/03/15 | 3,475 | 3,475 | 3,425 | 3,425 | -50 | -1.4% | 40,100 |
| 2017/03/14 | 3,470 | 3,480 | 3,460 | 3,475 | -5 | -0.1% | 23,600 |
| 2017/03/13 | 3,440 | 3,490 | 3,435 | 3,480 | +35 | +1% | 40,500 |
| 2017/03/10 | 3,420 | 3,455 | 3,420 | 3,445 | +5 | +0.1% | 54,100 |
| 2017/03/09 | 3,455 | 3,455 | 3,425 | 3,440 | -15 | -0.4% | 38,200 |
| 2017/03/08 | 3,460 | 3,480 | 3,435 | 3,455 | -5 | -0.1% | 45,500 |
| 2017/03/07 | 3,465 | 3,485 | 3,455 | 3,460 | -5 | -0.1% | 29,900 |
| 2017/03/06 | 3,465 | 3,475 | 3,460 | 3,465 | ±0 | ±0% | 19,600 |
| 2017/03/03 | 3,465 | 3,480 | 3,455 | 3,465 | ±0 | ±0% | 28,900 |
| 2017/03/02 | 3,485 | 3,485 | 3,460 | 3,465 | +5 | +0.1% | 23,500 |
| 2017/03/01 | 3,460 | 3,485 | 3,420 | 3,460 | +10 | +0.3% | 32,700 |
| 2017/02/28 | 3,420 | 3,470 | 3,410 | 3,450 | +60 | +1.8% | 52,000 |
| 2017/02/27 | 3,415 | 3,425 | 3,370 | 3,390 | -35 | -1% | 62,300 |
| 2017/02/24 | 3,435 | 3,450 | 3,415 | 3,425 | -20 | -0.6% | 34,500 |
| 2017/02/23 | 3,460 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 32,700 |
| 2017/02/22 | 3,485 | 3,485 | 3,420 | 3,450 | -40 | -1.1% | 45,400 |
| 2017/02/21 | 3,500 | 3,500 | 3,475 | 3,490 | ±0 | ±0% | 19,600 |
| 2017/02/20 | 3,485 | 3,500 | 3,470 | 3,490 | +15 | +0.4% | 18,400 |
2001～
2050
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
