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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 3,505 | 3,565 | 3,490 | 3,525 | +50 | +1.4% | 62,000 |
| 2015/10/26 | 3,520 | 3,530 | 3,450 | 3,475 | ±0 | ±0% | 97,400 |
| 2015/10/23 | 3,515 | 3,525 | 3,465 | 3,475 | +25 | +0.7% | 65,800 |
| 2015/10/22 | 3,500 | 3,505 | 3,450 | 3,450 | -50 | -1.4% | 64,700 |
| 2015/10/21 | 3,475 | 3,505 | 3,420 | 3,500 | +10 | +0.3% | 88,400 |
| 2015/10/20 | 3,510 | 3,545 | 3,475 | 3,490 | -20 | -0.6% | 58,400 |
| 2015/10/19 | 3,510 | 3,535 | 3,505 | 3,510 | -15 | -0.4% | 60,400 |
| 2015/10/16 | 3,540 | 3,575 | 3,520 | 3,525 | -15 | -0.4% | 48,500 |
| 2015/10/15 | 3,575 | 3,590 | 3,520 | 3,540 | -50 | -1.4% | 76,600 |
| 2015/10/14 | 3,605 | 3,625 | 3,565 | 3,590 | -15 | -0.4% | 59,800 |
| 2015/10/13 | 3,635 | 3,635 | 3,580 | 3,605 | -25 | -0.7% | 64,800 |
| 2015/10/09 | 3,605 | 3,655 | 3,575 | 3,630 | +15 | +0.4% | 49,300 |
| 2015/10/08 | 3,670 | 3,670 | 3,595 | 3,615 | -55 | -1.5% | 67,300 |
| 2015/10/07 | 3,670 | 3,680 | 3,630 | 3,670 | +15 | +0.4% | 34,600 |
| 2015/10/06 | 3,700 | 3,720 | 3,650 | 3,655 | -5 | -0.1% | 63,500 |
| 2015/10/05 | 3,665 | 3,705 | 3,620 | 3,660 | +35 | +1% | 60,100 |
| 2015/10/02 | 3,730 | 3,745 | 3,615 | 3,625 | -80 | -2.2% | 65,900 |
| 2015/10/01 | 3,695 | 3,755 | 3,670 | 3,705 | +55 | +1.5% | 46,200 |
| 2015/09/30 | 3,605 | 3,700 | 3,605 | 3,650 | +75 | +2.1% | 61,000 |
| 2015/09/29 | 3,640 | 3,650 | 3,560 | 3,575 | -85 | -2.3% | 84,100 |
| 2015/09/28 | 3,640 | 3,715 | 3,640 | 3,660 | -20 | -0.5% | 33,700 |
| 2015/09/25 | 3,600 | 3,680 | 3,600 | 3,680 | +80 | +2.2% | 48,300 |
| 2015/09/24 | 3,595 | 3,670 | 3,585 | 3,600 | -30 | -0.8% | 50,200 |
| 2015/09/18 | 3,640 | 3,675 | 3,600 | 3,630 | -15 | -0.4% | 41,500 |
| 2015/09/17 | 3,695 | 3,695 | 3,635 | 3,645 | -25 | -0.7% | 50,000 |
| 2015/09/16 | 3,690 | 3,690 | 3,635 | 3,670 | +35 | +1% | 28,800 |
| 2015/09/15 | 3,630 | 3,690 | 3,630 | 3,635 | +5 | +0.1% | 24,800 |
| 2015/09/14 | 3,680 | 3,690 | 3,630 | 3,630 | -10 | -0.3% | 35,100 |
| 2015/09/11 | 3,585 | 3,665 | 3,570 | 3,640 | +35 | +1% | 53,800 |
| 2015/09/10 | 3,600 | 3,615 | 3,550 | 3,605 | -15 | -0.4% | 50,200 |
| 2015/09/09 | 3,575 | 3,620 | 3,535 | 3,620 | +145 | +4.2% | 74,900 |
| 2015/09/08 | 3,550 | 3,605 | 3,455 | 3,475 | -65 | -1.8% | 72,200 |
| 2015/09/07 | 3,500 | 3,580 | 3,455 | 3,540 | +30 | +0.9% | 90,400 |
| 2015/09/04 | 3,610 | 3,630 | 3,505 | 3,510 | -65 | -1.8% | 79,900 |
| 2015/09/03 | 3,550 | 3,625 | 3,550 | 3,575 | +35 | +1% | 43,200 |
| 2015/09/02 | 3,510 | 3,625 | 3,505 | 3,540 | -55 | -1.5% | 106,900 |
| 2015/09/01 | 3,735 | 3,740 | 3,595 | 3,595 | -145 | -3.9% | 101,400 |
| 2015/08/31 | 3,790 | 3,790 | 3,705 | 3,740 | -50 | -1.3% | 69,500 |
| 2015/08/28 | 3,815 | 3,815 | 3,750 | 3,790 | +95 | +2.6% | 82,300 |
| 2015/08/27 | 3,730 | 3,740 | 3,650 | 3,695 | +100 | +2.8% | 116,900 |
| 2015/08/26 | 3,605 | 3,695 | 3,560 | 3,595 | +10 | +0.3% | 162,500 |
| 2015/08/25 | 3,490 | 3,775 | 3,415 | 3,585 | -105 | -2.8% | 163,500 |
| 2015/08/24 | 3,850 | 3,855 | 3,680 | 3,690 | -235 | -6% | 117,500 |
| 2015/08/21 | 4,000 | 4,015 | 3,925 | 3,925 | -110 | -2.7% | 91,500 |
| 2015/08/20 | 4,015 | 4,090 | 4,000 | 4,035 | +20 | +0.5% | 74,500 |
| 2015/08/19 | 4,045 | 4,070 | 4,005 | 4,015 | -40 | -1% | 67,900 |
| 2015/08/18 | 4,020 | 4,085 | 4,020 | 4,055 | +20 | +0.5% | 72,900 |
| 2015/08/17 | 4,030 | 4,050 | 3,980 | 4,035 | +5 | +0.1% | 97,400 |
| 2015/08/14 | 4,040 | 4,040 | 4,020 | 4,030 | -10 | -0.2% | 38,400 |
| 2015/08/13 | 4,050 | 4,070 | 4,000 | 4,040 | -10 | -0.2% | 97,000 |
2401～
2450
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
