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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 4,770 | 4,770 | 4,530 | 4,535 | -235 | -4.9% | 32,000 |
| 2013/07/26 | 4,810 | 4,810 | 4,735 | 4,770 | -75 | -1.5% | 21,600 |
| 2013/07/25 | 4,825 | 4,860 | 4,800 | 4,845 | +25 | +0.5% | 29,800 |
| 2013/07/24 | 4,755 | 4,825 | 4,710 | 4,820 | +60 | +1.3% | 29,600 |
| 2013/07/23 | 4,660 | 4,780 | 4,660 | 4,760 | +70 | +1.5% | 24,200 |
| 2013/07/22 | 4,725 | 4,735 | 4,665 | 4,690 | -40 | -0.8% | 35,100 |
| 2013/07/19 | 4,825 | 4,845 | 4,695 | 4,730 | -75 | -1.6% | 56,400 |
| 2013/07/18 | 4,870 | 4,880 | 4,805 | 4,805 | -75 | -1.5% | 32,800 |
| 2013/07/17 | 4,870 | 4,890 | 4,800 | 4,880 | +45 | +0.9% | 22,600 |
| 2013/07/16 | 4,875 | 4,950 | 4,820 | 4,835 | -40 | -0.8% | 27,100 |
| 2013/07/12 | 4,795 | 4,880 | 4,795 | 4,875 | +75 | +1.6% | 29,400 |
| 2013/07/11 | 4,800 | 4,850 | 4,740 | 4,800 | -45 | -0.9% | 62,400 |
| 2013/07/10 | 4,760 | 4,860 | 4,735 | 4,845 | +135 | +2.9% | 43,900 |
| 2013/07/09 | 4,650 | 4,745 | 4,650 | 4,710 | +100 | +2.2% | 34,800 |
| 2013/07/08 | 4,595 | 4,660 | 4,595 | 4,610 | +65 | +1.4% | 26,900 |
| 2013/07/05 | 4,500 | 4,550 | 4,475 | 4,545 | +45 | +1% | 22,300 |
| 2013/07/04 | 4,480 | 4,515 | 4,470 | 4,500 | +20 | +0.4% | 14,300 |
| 2013/07/03 | 4,490 | 4,540 | 4,470 | 4,480 | -50 | -1.1% | 24,300 |
| 2013/07/02 | 4,535 | 4,535 | 4,485 | 4,530 | +20 | +0.4% | 16,800 |
| 2013/07/01 | 4,490 | 4,550 | 4,460 | 4,510 | +35 | +0.8% | 20,200 |
| 2013/06/28 | 4,440 | 4,495 | 4,385 | 4,475 | +95 | +2.2% | 38,000 |
| 2013/06/27 | 4,320 | 4,380 | 4,250 | 4,380 | +115 | +2.7% | 31,800 |
| 2013/06/26 | 4,395 | 4,400 | 4,220 | 4,265 | -110 | -2.5% | 17,500 |
| 2013/06/25 | 4,390 | 4,445 | 4,305 | 4,375 | +5 | +0.1% | 30,500 |
| 2013/06/24 | 4,360 | 4,400 | 4,345 | 4,370 | +45 | +1% | 17,100 |
| 2013/06/21 | 4,180 | 4,350 | 4,155 | 4,325 | +75 | +1.8% | 35,200 |
| 2013/06/20 | 4,290 | 4,305 | 4,215 | 4,250 | -45 | -1% | 25,100 |
| 2013/06/19 | 4,280 | 4,365 | 4,210 | 4,295 | +20 | +0.5% | 41,500 |
| 2013/06/18 | 4,330 | 4,345 | 4,250 | 4,275 | -20 | -0.5% | 35,600 |
| 2013/06/17 | 4,180 | 4,325 | 4,180 | 4,295 | +115 | +2.8% | 46,000 |
| 2013/06/14 | 4,350 | 4,350 | 4,180 | 4,180 | -130 | -3% | 85,700 |
| 2013/06/13 | 4,410 | 4,410 | 4,290 | 4,310 | -155 | -3.5% | 37,800 |
| 2013/06/12 | 4,435 | 4,510 | 4,335 | 4,465 | +25 | +0.6% | 27,100 |
| 2013/06/11 | 4,450 | 4,525 | 4,360 | 4,440 | -30 | -0.7% | 54,500 |
| 2013/06/10 | 4,430 | 4,555 | 4,430 | 4,470 | +105 | +2.4% | 33,900 |
| 2013/06/07 | 4,215 | 4,475 | 4,175 | 4,365 | +25 | +0.6% | 65,100 |
| 2013/06/06 | 4,470 | 4,495 | 4,300 | 4,340 | -195 | -4.3% | 49,500 |
| 2013/06/05 | 4,600 | 4,720 | 4,535 | 4,535 | -65 | -1.4% | 35,200 |
| 2013/06/04 | 4,555 | 4,645 | 4,500 | 4,600 | -45 | -1% | 40,700 |
| 2013/06/03 | 4,680 | 4,740 | 4,630 | 4,645 | -105 | -2.2% | 24,400 |
| 2013/05/31 | 4,790 | 4,880 | 4,715 | 4,750 | +85 | +1.8% | 45,300 |
| 2013/05/30 | 4,970 | 4,990 | 4,655 | 4,665 | -395 | -7.8% | 84,100 |
| 2013/05/29 | 4,845 | 5,160 | 4,830 | 5,060 | +315 | +6.6% | 82,800 |
| 2013/05/28 | 4,645 | 4,845 | 4,645 | 4,745 | -30 | -0.6% | 46,600 |
| 2013/05/27 | 4,930 | 4,930 | 4,700 | 4,775 | -265 | -5.3% | 43,600 |
| 2013/05/24 | 5,190 | 5,260 | 4,920 | 5,040 | -50 | -1% | 51,400 |
| 2013/05/23 | 5,300 | 5,330 | 5,080 | 5,090 | -200 | -3.8% | 61,900 |
| 2013/05/22 | 5,300 | 5,330 | 5,260 | 5,290 | -40 | -0.8% | 33,100 |
| 2013/05/21 | 5,210 | 5,380 | 5,160 | 5,330 | +120 | +2.3% | 45,500 |
| 2013/05/20 | 5,250 | 5,250 | 5,180 | 5,210 | -40 | -0.8% | 31,100 |
2951～
3000
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
