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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 3,610 | 3,625 | 3,610 | 3,625 | +15 | +0.4% | 15,100 |
| 2011/02/17 | 3,610 | 3,610 | 3,595 | 3,610 | ±0 | ±0% | 14,700 |
| 2011/02/16 | 3,600 | 3,615 | 3,595 | 3,610 | ±0 | ±0% | 11,200 |
| 2011/02/15 | 3,590 | 3,615 | 3,590 | 3,610 | +10 | +0.3% | 5,000 |
| 2011/02/14 | 3,605 | 3,610 | 3,590 | 3,600 | -5 | -0.1% | 10,900 |
| 2011/02/10 | 3,610 | 3,610 | 3,600 | 3,605 | ±0 | ±0% | 8,900 |
| 2011/02/09 | 3,595 | 3,610 | 3,590 | 3,605 | +35 | +1% | 9,200 |
| 2011/02/08 | 3,610 | 3,610 | 3,570 | 3,570 | -25 | -0.7% | 14,000 |
| 2011/02/07 | 3,590 | 3,600 | 3,565 | 3,595 | +10 | +0.3% | 21,700 |
| 2011/02/04 | 3,600 | 3,615 | 3,585 | 3,585 | ±0 | ±0% | 10,800 |
| 2011/02/03 | 3,585 | 3,600 | 3,580 | 3,585 | -30 | -0.8% | 5,500 |
| 2011/02/02 | 3,585 | 3,625 | 3,585 | 3,615 | +30 | +0.8% | 13,100 |
| 2011/02/01 | 3,585 | 3,605 | 3,550 | 3,585 | +45 | +1.3% | 12,000 |
| 2011/01/31 | 3,560 | 3,560 | 3,535 | 3,540 | -40 | -1.1% | 18,800 |
| 2011/01/28 | 3,620 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 10,200 |
| 2011/01/27 | 3,590 | 3,640 | 3,580 | 3,610 | +25 | +0.7% | 17,200 |
| 2011/01/26 | 3,565 | 3,600 | 3,550 | 3,585 | -5 | -0.1% | 15,400 |
| 2011/01/25 | 3,535 | 3,600 | 3,530 | 3,590 | +50 | +1.4% | 25,100 |
| 2011/01/24 | 3,500 | 3,540 | 3,480 | 3,540 | +50 | +1.4% | 19,900 |
| 2011/01/21 | 3,505 | 3,520 | 3,480 | 3,490 | -45 | -1.3% | 29,300 |
| 2011/01/20 | 3,530 | 3,545 | 3,480 | 3,535 | -15 | -0.4% | 23,900 |
| 2011/01/19 | 3,540 | 3,580 | 3,540 | 3,550 | +5 | +0.1% | 15,300 |
| 2011/01/18 | 3,525 | 3,555 | 3,510 | 3,545 | +20 | +0.6% | 12,400 |
| 2011/01/17 | 3,460 | 3,535 | 3,455 | 3,525 | +95 | +2.8% | 44,200 |
| 2011/01/14 | 3,420 | 3,445 | 3,420 | 3,430 | -10 | -0.3% | 29,600 |
| 2011/01/13 | 3,440 | 3,450 | 3,425 | 3,440 | ±0 | ±0% | 17,100 |
| 2011/01/12 | 3,440 | 3,455 | 3,420 | 3,440 | +20 | +0.6% | 20,300 |
| 2011/01/11 | 3,370 | 3,430 | 3,355 | 3,420 | +50 | +1.5% | 28,200 |
| 2011/01/07 | 3,390 | 3,390 | 3,365 | 3,370 | -10 | -0.3% | 33,100 |
| 2011/01/06 | 3,380 | 3,390 | 3,370 | 3,380 | ±0 | ±0% | 13,700 |
| 2011/01/05 | 3,380 | 3,405 | 3,380 | 3,380 | -5 | -0.1% | 15,700 |
| 2011/01/04 | 3,435 | 3,435 | 3,380 | 3,385 | +10 | +0.3% | 9,600 |
| 2010/12/30 | 3,360 | 3,410 | 3,355 | 3,375 | +35 | +1% | 13,800 |
| 2010/12/29 | 3,330 | 3,340 | 3,305 | 3,340 | +15 | +0.5% | 8,100 |
| 2010/12/28 | 3,315 | 3,325 | 3,310 | 3,325 | +10 | +0.3% | 4,600 |
| 2010/12/27 | 3,330 | 3,335 | 3,300 | 3,315 | -10 | -0.3% | 7,100 |
| 2010/12/24 | 3,350 | 3,350 | 3,295 | 3,325 | -35 | -1% | 22,900 |
| 2010/12/22 | 3,375 | 3,430 | 3,360 | 3,360 | -15 | -0.4% | 24,800 |
| 2010/12/21 | 3,360 | 3,395 | 3,355 | 3,375 | +10 | +0.3% | 33,000 |
| 2010/12/20 | 3,370 | 3,380 | 3,360 | 3,365 | -5 | -0.1% | 10,900 |
| 2010/12/17 | 3,365 | 3,385 | 3,355 | 3,370 | -15 | -0.4% | 15,300 |
| 2010/12/16 | 3,400 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 12,000 |
| 2010/12/15 | 3,370 | 3,400 | 3,340 | 3,385 | ±0 | ±0% | 54,400 |
| 2010/12/14 | 3,425 | 3,440 | 3,350 | 3,385 | -65 | -1.9% | 38,900 |
| 2010/12/13 | 3,480 | 3,480 | 3,445 | 3,450 | -30 | -0.9% | 16,300 |
| 2010/12/10 | 3,505 | 3,505 | 3,475 | 3,480 | ±0 | ±0% | 28,400 |
| 2010/12/09 | 3,485 | 3,505 | 3,465 | 3,480 | +10 | +0.3% | 26,600 |
| 2010/12/08 | 3,465 | 3,485 | 3,435 | 3,470 | +5 | +0.1% | 24,500 |
| 2010/12/07 | 3,465 | 3,475 | 3,425 | 3,465 | ±0 | ±0% | 29,700 |
| 2010/12/06 | 3,355 | 3,510 | 3,350 | 3,465 | +115 | +3.4% | 66,200 |
3551～
3600
件表示中 / 3767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 | 259,500円 | +14.3% | +14.6% | 2.00% | 27.80倍 | 1.80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% | 853.53倍 | 1.84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 |
| ＶＴＨＤ | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14倍 | 0.80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 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24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 |
| ブロンコＢ | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
