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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 3,750 | 3,825 | 3,750 | 3,815 | +70 | +1.9% | 31,500 |
| 2013/03/01 | 3,740 | 3,750 | 3,730 | 3,745 | -5 | -0.1% | 12,500 |
| 2013/02/28 | 3,730 | 3,750 | 3,690 | 3,750 | +35 | +0.9% | 25,000 |
| 2013/02/27 | 3,595 | 3,725 | 3,595 | 3,715 | +145 | +4.1% | 44,000 |
| 2013/02/26 | 3,595 | 3,605 | 3,565 | 3,570 | -45 | -1.2% | 31,000 |
| 2013/02/25 | 3,650 | 3,680 | 3,605 | 3,615 | -40 | -1.1% | 23,700 |
| 2013/02/22 | 3,650 | 3,680 | 3,630 | 3,655 | -25 | -0.7% | 21,000 |
| 2013/02/21 | 3,645 | 3,690 | 3,645 | 3,680 | +25 | +0.7% | 17,000 |
| 2013/02/20 | 3,640 | 3,670 | 3,615 | 3,655 | +40 | +1.1% | 19,200 |
| 2013/02/19 | 3,600 | 3,645 | 3,590 | 3,615 | +15 | +0.4% | 13,000 |
| 2013/02/18 | 3,500 | 3,600 | 3,500 | 3,600 | +85 | +2.4% | 15,000 |
| 2013/02/15 | 3,520 | 3,550 | 3,495 | 3,515 | -5 | -0.1% | 22,200 |
| 2013/02/14 | 3,525 | 3,545 | 3,515 | 3,520 | -30 | -0.8% | 18,100 |
| 2013/02/13 | 3,580 | 3,595 | 3,535 | 3,550 | -30 | -0.8% | 32,400 |
| 2013/02/12 | 3,730 | 3,735 | 3,570 | 3,580 | -170 | -4.5% | 65,900 |
| 2013/02/08 | 3,760 | 3,775 | 3,745 | 3,750 | -5 | -0.1% | 29,200 |
| 2013/02/07 | 3,735 | 3,755 | 3,725 | 3,755 | +10 | +0.3% | 43,700 |
| 2013/02/06 | 3,655 | 3,760 | 3,655 | 3,745 | +90 | +2.5% | 56,100 |
| 2013/02/05 | 3,710 | 3,710 | 3,650 | 3,655 | -70 | -1.9% | 47,700 |
| 2013/02/04 | 3,630 | 3,740 | 3,625 | 3,725 | +105 | +2.9% | 47,800 |
| 2013/02/01 | 3,610 | 3,630 | 3,600 | 3,620 | +10 | +0.3% | 22,700 |
| 2013/01/31 | 3,600 | 3,645 | 3,580 | 3,610 | +15 | +0.4% | 32,800 |
| 2013/01/30 | 3,450 | 3,610 | 3,440 | 3,595 | +175 | +5.1% | 84,400 |
| 2013/01/29 | 3,335 | 3,430 | 3,335 | 3,420 | +95 | +2.9% | 31,500 |
| 2013/01/28 | 3,330 | 3,350 | 3,325 | 3,325 | ±0 | ±0% | 35,500 |
| 2013/01/25 | 3,310 | 3,335 | 3,310 | 3,325 | +15 | +0.5% | 21,300 |
| 2013/01/24 | 3,310 | 3,320 | 3,305 | 3,310 | -25 | -0.7% | 9,200 |
| 2013/01/23 | 3,285 | 3,335 | 3,285 | 3,335 | +50 | +1.5% | 27,100 |
| 2013/01/22 | 3,310 | 3,315 | 3,285 | 3,285 | -15 | -0.5% | 20,500 |
| 2013/01/21 | 3,315 | 3,315 | 3,285 | 3,300 | -15 | -0.5% | 24,600 |
| 2013/01/18 | 3,250 | 3,315 | 3,240 | 3,315 | +75 | +2.3% | 77,200 |
| 2013/01/17 | 3,245 | 3,250 | 3,220 | 3,240 | +15 | +0.5% | 18,900 |
| 2013/01/16 | 3,220 | 3,240 | 3,200 | 3,225 | +25 | +0.8% | 27,100 |
| 2013/01/15 | 3,200 | 3,205 | 3,190 | 3,200 | +10 | +0.3% | 13,100 |
| 2013/01/11 | 3,200 | 3,200 | 3,185 | 3,190 | -5 | -0.2% | 12,000 |
| 2013/01/10 | 3,195 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 11,600 |
| 2013/01/09 | 3,175 | 3,200 | 3,160 | 3,200 | +40 | +1.3% | 16,700 |
| 2013/01/08 | 3,140 | 3,185 | 3,140 | 3,160 | +20 | +0.6% | 21,200 |
| 2013/01/07 | 3,155 | 3,165 | 3,140 | 3,140 | +5 | +0.2% | 16,500 |
| 2013/01/04 | 3,125 | 3,140 | 3,100 | 3,135 | +65 | +2.1% | 29,000 |
| 2012/12/28 | 3,085 | 3,090 | 3,065 | 3,070 | -10 | -0.3% | 20,000 |
| 2012/12/27 | 3,065 | 3,080 | 3,060 | 3,080 | +20 | +0.7% | 13,200 |
| 2012/12/26 | 3,045 | 3,060 | 3,045 | 3,060 | +15 | +0.5% | 6,400 |
| 2012/12/25 | 3,060 | 3,070 | 3,040 | 3,045 | -15 | -0.5% | 17,200 |
| 2012/12/21 | 3,045 | 3,065 | 3,040 | 3,060 | +25 | +0.8% | 25,600 |
| 2012/12/20 | 3,010 | 3,040 | 3,005 | 3,035 | +35 | +1.2% | 21,500 |
| 2012/12/19 | 3,010 | 3,035 | 3,000 | 3,000 | -20 | -0.7% | 19,200 |
| 2012/12/18 | 3,015 | 3,030 | 3,005 | 3,020 | +10 | +0.3% | 14,000 |
| 2012/12/17 | 3,060 | 3,065 | 3,010 | 3,010 | -35 | -1.1% | 17,800 |
| 2012/12/14 | 3,050 | 3,055 | 3,030 | 3,045 | +10 | +0.3% | 28,200 |
3051～
3100
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
