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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 3,210 | 3,225 | 3,205 | 3,210 | -20 | -0.6% | 4,600 |
| 2010/08/03 | 3,260 | 3,270 | 3,215 | 3,230 | -15 | -0.5% | 7,600 |
| 2010/08/02 | 3,260 | 3,260 | 3,225 | 3,245 | -15 | -0.5% | 7,100 |
| 2010/07/30 | 3,295 | 3,300 | 3,240 | 3,260 | -15 | -0.5% | 10,200 |
| 2010/07/29 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 8,000 |
| 2010/07/28 | 3,360 | 3,360 | 3,305 | 3,315 | -5 | -0.2% | 7,200 |
| 2010/07/27 | 3,285 | 3,330 | 3,285 | 3,320 | +55 | +1.7% | 13,300 |
| 2010/07/26 | 3,245 | 3,275 | 3,220 | 3,265 | +60 | +1.9% | 17,000 |
| 2010/07/23 | 3,205 | 3,255 | 3,180 | 3,205 | +50 | +1.6% | 23,000 |
| 2010/07/22 | 3,170 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 8,800 |
| 2010/07/21 | 3,220 | 3,230 | 3,170 | 3,170 | -15 | -0.5% | 20,700 |
| 2010/07/20 | 3,185 | 3,185 | 3,155 | 3,185 | -10 | -0.3% | 9,700 |
| 2010/07/16 | 3,200 | 3,220 | 3,175 | 3,195 | -10 | -0.3% | 13,700 |
| 2010/07/15 | 3,245 | 3,260 | 3,205 | 3,205 | -40 | -1.2% | 10,000 |
| 2010/07/14 | 3,265 | 3,340 | 3,235 | 3,245 | ±0 | ±0% | 19,800 |
| 2010/07/13 | 3,315 | 3,320 | 3,230 | 3,245 | -70 | -2.1% | 23,600 |
| 2010/07/12 | 3,305 | 3,320 | 3,290 | 3,315 | -15 | -0.5% | 15,400 |
| 2010/07/09 | 3,380 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 20,900 |
| 2010/07/08 | 3,440 | 3,440 | 3,385 | 3,390 | -30 | -0.9% | 10,300 |
| 2010/07/07 | 3,430 | 3,430 | 3,360 | 3,420 | -40 | -1.2% | 15,000 |
| 2010/07/06 | 3,465 | 3,470 | 3,445 | 3,460 | -30 | -0.9% | 9,100 |
| 2010/07/05 | 3,425 | 3,490 | 3,395 | 3,490 | +35 | +1% | 16,200 |
| 2010/07/02 | 3,495 | 3,505 | 3,425 | 3,455 | -15 | -0.4% | 9,600 |
| 2010/07/01 | 3,490 | 3,550 | 3,465 | 3,470 | -90 | -2.5% | 19,300 |
| 2010/06/30 | 3,450 | 3,565 | 3,385 | 3,560 | +60 | +1.7% | 41,100 |
| 2010/06/29 | 3,520 | 3,525 | 3,480 | 3,500 | -20 | -0.6% | 20,500 |
| 2010/06/28 | 3,455 | 3,530 | 3,455 | 3,520 | +35 | +1% | 17,100 |
| 2010/06/25 | 3,575 | 3,585 | 3,435 | 3,485 | -110 | -3.1% | 30,200 |
| 2010/06/24 | 3,575 | 3,610 | 3,575 | 3,595 | -5 | -0.1% | 14,300 |
| 2010/06/23 | 3,565 | 3,615 | 3,565 | 3,600 | -20 | -0.6% | 22,900 |
| 2010/06/22 | 3,590 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 16,500 |
| 2010/06/21 | 3,550 | 3,605 | 3,535 | 3,580 | +45 | +1.3% | 12,700 |
| 2010/06/18 | 3,510 | 3,545 | 3,510 | 3,535 | +20 | +0.6% | 12,500 |
| 2010/06/17 | 3,500 | 3,545 | 3,500 | 3,515 | -15 | -0.4% | 18,200 |
| 2010/06/16 | 3,585 | 3,615 | 3,530 | 3,530 | -15 | -0.4% | 25,400 |
| 2010/06/15 | 3,505 | 3,550 | 3,505 | 3,545 | +50 | +1.4% | 12,600 |
| 2010/06/14 | 3,455 | 3,520 | 3,455 | 3,495 | +80 | +2.3% | 36,400 |
| 2010/06/11 | 3,385 | 3,415 | 3,360 | 3,415 | +40 | +1.2% | 24,900 |
| 2010/06/10 | 3,365 | 3,380 | 3,340 | 3,375 | -10 | -0.3% | 11,800 |
| 2010/06/09 | 3,395 | 3,405 | 3,370 | 3,385 | -40 | -1.2% | 9,800 |
| 2010/06/08 | 3,390 | 3,435 | 3,370 | 3,425 | +35 | +1% | 16,200 |
| 2010/06/07 | 3,400 | 3,410 | 3,365 | 3,390 | -70 | -2% | 23,900 |
| 2010/06/04 | 3,425 | 3,475 | 3,425 | 3,460 | +40 | +1.2% | 21,400 |
| 2010/06/03 | 3,355 | 3,425 | 3,355 | 3,420 | +70 | +2.1% | 16,200 |
| 2010/06/02 | 3,315 | 3,360 | 3,315 | 3,350 | ±0 | ±0% | 13,700 |
| 2010/06/01 | 3,340 | 3,365 | 3,310 | 3,350 | +40 | +1.2% | 16,100 |
| 2010/05/31 | 3,310 | 3,335 | 3,310 | 3,310 | -5 | -0.2% | 15,700 |
| 2010/05/28 | 3,295 | 3,365 | 3,280 | 3,315 | +90 | +2.8% | 25,100 |
| 2010/05/27 | 3,140 | 3,235 | 3,140 | 3,225 | +35 | +1.1% | 29,500 |
| 2010/05/26 | 3,180 | 3,270 | 3,180 | 3,190 | -55 | -1.7% | 42,400 |
3501～
3550
件表示中 / 3585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 | 240,900円 | -0.9% | +9.0% | 2.16% | 23.46倍 | 1.57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」育成中。好財務 |
| ＶＴＨＤ | 45,600円 | +5.9% | +6.5% | 5.26% | 7.88倍 | 0.77倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ブロンコＢ | 367,000円 | +12.9% | +35.8% | 0.65% | 37.14倍 | 2.83倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| キャンドゥ | 324,000円 | +5.8% | +68.9% | 0.52% | 1296.00倍 | 5.03倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ミニストップ | 179,500円 | +13.8% | +999.9% | 1.11% | 130.17倍 | 1.34倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
