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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 8,280 | 8,320 | 8,230 | 8,280 | ±0 | ±0% | 43,500 |
| 2015/03/17 | 8,290 | 8,340 | 8,250 | 8,280 | +20 | +0.2% | 27,700 |
| 2015/03/16 | 8,310 | 8,340 | 8,240 | 8,260 | -50 | -0.6% | 25,800 |
| 2015/03/13 | 8,270 | 8,320 | 8,250 | 8,310 | +80 | +1% | 28,400 |
| 2015/03/12 | 8,210 | 8,240 | 8,160 | 8,230 | +30 | +0.4% | 32,600 |
| 2015/03/11 | 8,250 | 8,270 | 8,190 | 8,200 | -80 | -1% | 46,400 |
| 2015/03/10 | 8,340 | 8,400 | 8,250 | 8,280 | +20 | +0.2% | 34,100 |
| 2015/03/09 | 8,250 | 8,340 | 8,190 | 8,260 | +10 | +0.1% | 32,100 |
| 2015/03/06 | 8,300 | 8,300 | 8,220 | 8,250 | +20 | +0.2% | 28,900 |
| 2015/03/05 | 8,200 | 8,290 | 8,180 | 8,230 | ±0 | ±0% | 34,900 |
| 2015/03/04 | 8,210 | 8,270 | 8,140 | 8,230 | -130 | -1.6% | 49,200 |
| 2015/03/03 | 8,460 | 8,460 | 8,130 | 8,360 | -100 | -1.2% | 99,600 |
| 2015/03/02 | 8,500 | 8,550 | 8,310 | 8,460 | +660 | +8.5% | 183,700 |
| 2015/02/27 | 7,740 | 7,830 | 7,650 | 7,800 | +70 | +0.9% | 42,900 |
| 2015/02/26 | 7,770 | 7,790 | 7,690 | 7,730 | ±0 | ±0% | 22,900 |
| 2015/02/25 | 7,780 | 7,780 | 7,710 | 7,730 | -40 | -0.5% | 16,800 |
| 2015/02/24 | 7,760 | 7,810 | 7,710 | 7,770 | ±0 | ±0% | 33,500 |
| 2015/02/23 | 7,800 | 7,810 | 7,750 | 7,770 | -20 | -0.3% | 18,400 |
| 2015/02/20 | 7,700 | 7,800 | 7,700 | 7,790 | +90 | +1.2% | 20,500 |
| 2015/02/19 | 7,700 | 7,710 | 7,660 | 7,700 | ±0 | ±0% | 23,300 |
| 2015/02/18 | 7,700 | 7,800 | 7,650 | 7,700 | +90 | +1.2% | 46,100 |
| 2015/02/17 | 7,600 | 7,640 | 7,540 | 7,610 | -20 | -0.3% | 24,500 |
| 2015/02/16 | 7,690 | 7,690 | 7,610 | 7,630 | +40 | +0.5% | 25,000 |
| 2015/02/13 | 7,730 | 7,740 | 7,590 | 7,590 | -140 | -1.8% | 41,900 |
| 2015/02/12 | 7,530 | 7,760 | 7,450 | 7,730 | +330 | +4.5% | 63,200 |
| 2015/02/10 | 7,480 | 7,540 | 7,380 | 7,400 | -30 | -0.4% | 48,400 |
| 2015/02/09 | 7,550 | 7,630 | 7,420 | 7,430 | -90 | -1.2% | 55,300 |
| 2015/02/06 | 7,560 | 7,590 | 7,390 | 7,520 | -10 | -0.1% | 56,600 |
| 2015/02/05 | 7,530 | 7,640 | 7,470 | 7,530 | -30 | -0.4% | 34,600 |
| 2015/02/04 | 7,460 | 7,640 | 7,460 | 7,560 | +90 | +1.2% | 36,500 |
| 2015/02/03 | 7,720 | 7,780 | 7,460 | 7,470 | -170 | -2.2% | 39,600 |
| 2015/02/02 | 7,500 | 7,660 | 7,410 | 7,640 | +50 | +0.7% | 27,800 |
| 2015/01/30 | 7,690 | 7,730 | 7,550 | 7,590 | -100 | -1.3% | 38,100 |
| 2015/01/29 | 7,640 | 7,810 | 7,630 | 7,690 | +40 | +0.5% | 42,600 |
| 2015/01/28 | 7,450 | 7,690 | 7,420 | 7,650 | +240 | +3.2% | 46,200 |
| 2015/01/27 | 7,310 | 7,430 | 7,280 | 7,410 | +170 | +2.3% | 36,900 |
| 2015/01/26 | 7,160 | 7,240 | 7,130 | 7,240 | +50 | +0.7% | 23,100 |
| 2015/01/23 | 7,200 | 7,230 | 7,160 | 7,190 | -10 | -0.1% | 15,100 |
| 2015/01/22 | 7,260 | 7,270 | 7,150 | 7,200 | -100 | -1.4% | 32,600 |
| 2015/01/21 | 7,390 | 7,430 | 7,220 | 7,300 | -70 | -0.9% | 36,800 |
| 2015/01/20 | 7,300 | 7,380 | 7,290 | 7,370 | +90 | +1.2% | 20,200 |
| 2015/01/19 | 7,240 | 7,300 | 7,200 | 7,280 | +40 | +0.6% | 17,400 |
| 2015/01/16 | 7,210 | 7,250 | 7,040 | 7,240 | +20 | +0.3% | 33,300 |
| 2015/01/15 | 7,150 | 7,240 | 7,140 | 7,220 | +120 | +1.7% | 36,300 |
| 2015/01/14 | 7,010 | 7,140 | 7,010 | 7,100 | +90 | +1.3% | 28,000 |
| 2015/01/13 | 6,970 | 7,090 | 6,900 | 7,010 | +30 | +0.4% | 38,300 |
| 2015/01/09 | 6,940 | 6,980 | 6,900 | 6,980 | +40 | +0.6% | 20,400 |
| 2015/01/08 | 6,900 | 6,960 | 6,890 | 6,940 | +50 | +0.7% | 18,800 |
| 2015/01/07 | 6,910 | 6,930 | 6,860 | 6,890 | -40 | -0.6% | 15,600 |
| 2015/01/06 | 6,900 | 6,960 | 6,880 | 6,930 | +30 | +0.4% | 36,500 |
2551～
2600
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 | 256,500円 | +14.3% | +14.6% | 2.03% | 27.48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 | 205,700円 | +10.9% | - | 0.97% | 853.52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 | 337,500円 | +7.2% | +3.7% | 2.07% | 12.42倍 | 3.49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 | 115,000円 | +3.1% | -54.6% | 0.26% | 1306.82倍 | 6.90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
