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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/17 | 3,500 | 3,500 | 3,465 | 3,475 | -20 | -0.6% | 36,900 |
| 2017/02/16 | 3,470 | 3,520 | 3,465 | 3,495 | +35 | +1% | 51,600 |
| 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 |
2051～
2100
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
