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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 3,105 | 3,130 | 3,105 | 3,110 | ±0 | ±0% | 12,500 |
| 2010/09/21 | 3,100 | 3,130 | 3,090 | 3,110 | +10 | +0.3% | 14,200 |
| 2010/09/17 | 3,145 | 3,150 | 3,095 | 3,100 | -40 | -1.3% | 18,200 |
| 2010/09/16 | 3,175 | 3,175 | 3,125 | 3,140 | -30 | -0.9% | 21,500 |
| 2010/09/15 | 3,200 | 3,200 | 3,165 | 3,170 | -35 | -1.1% | 25,900 |
| 2010/09/14 | 3,240 | 3,240 | 3,205 | 3,205 | -15 | -0.5% | 4,700 |
| 2010/09/13 | 3,255 | 3,255 | 3,215 | 3,220 | -10 | -0.3% | 5,200 |
| 2010/09/10 | 3,280 | 3,280 | 3,210 | 3,230 | -10 | -0.3% | 12,300 |
| 2010/09/09 | 3,230 | 3,250 | 3,230 | 3,240 | +15 | +0.5% | 3,800 |
| 2010/09/08 | 3,220 | 3,235 | 3,210 | 3,225 | -25 | -0.8% | 1,900 |
| 2010/09/07 | 3,245 | 3,260 | 3,240 | 3,250 | -30 | -0.9% | 7,100 |
| 2010/09/06 | 3,300 | 3,300 | 3,265 | 3,280 | -20 | -0.6% | 8,900 |
| 2010/09/03 | 3,295 | 3,330 | 3,270 | 3,300 | -5 | -0.2% | 12,400 |
| 2010/09/02 | 3,300 | 3,330 | 3,290 | 3,305 | +10 | +0.3% | 8,400 |
| 2010/09/01 | 3,270 | 3,295 | 3,245 | 3,295 | +50 | +1.5% | 13,600 |
| 2010/08/31 | 3,265 | 3,265 | 3,220 | 3,245 | -15 | -0.5% | 8,700 |
| 2010/08/30 | 3,230 | 3,325 | 3,230 | 3,260 | +55 | +1.7% | 12,600 |
| 2010/08/27 | 3,160 | 3,230 | 3,145 | 3,205 | +55 | +1.7% | 12,000 |
| 2010/08/26 | 3,155 | 3,170 | 3,140 | 3,150 | -5 | -0.2% | 8,900 |
| 2010/08/25 | 3,160 | 3,165 | 3,140 | 3,155 | -5 | -0.2% | 4,700 |
| 2010/08/24 | 3,160 | 3,170 | 3,145 | 3,160 | +5 | +0.2% | 8,900 |
| 2010/08/23 | 3,160 | 3,170 | 3,150 | 3,155 | ±0 | ±0% | 8,300 |
| 2010/08/20 | 3,160 | 3,170 | 3,150 | 3,155 | -15 | -0.5% | 5,200 |
| 2010/08/19 | 3,155 | 3,175 | 3,155 | 3,170 | +5 | +0.2% | 5,800 |
| 2010/08/18 | 3,190 | 3,190 | 3,160 | 3,165 | ±0 | ±0% | 7,400 |
| 2010/08/17 | 3,185 | 3,185 | 3,150 | 3,165 | -20 | -0.6% | 6,800 |
| 2010/08/16 | 3,185 | 3,185 | 3,160 | 3,185 | ±0 | ±0% | 4,600 |
| 2010/08/13 | 3,155 | 3,185 | 3,150 | 3,185 | +20 | +0.6% | 5,100 |
| 2010/08/12 | 3,150 | 3,175 | 3,150 | 3,165 | -30 | -0.9% | 10,400 |
| 2010/08/11 | 3,245 | 3,250 | 3,165 | 3,195 | -60 | -1.8% | 9,800 |
| 2010/08/10 | 3,305 | 3,305 | 3,250 | 3,255 | -60 | -1.8% | 8,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,270 | 3,315 | +15 | +0.5% | 9,700 |
| 2010/08/06 | 3,225 | 3,300 | 3,220 | 3,300 | +100 | +3.1% | 16,500 |
| 2010/08/05 | 3,200 | 3,210 | 3,160 | 3,200 | -10 | -0.3% | 19,200 |
| 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 |
3651～
3700
件表示中 / 3769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 | 256,900円 | +14.3% | +14.6% | 2.02% | 27.53倍 | 1.78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 |
| フジオフドＧ | 115,500円 | +3.1% | -54.6% | 0.26% | 1312.50倍 | 6.93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 |
| ＧセブンＨＤ | 134,300円 | +7.4% | +15.2% | 2.98% | 10.30倍 | 1.80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 | 386,000円 | +10.8% | +18.5% | 0.67% | 30.73倍 | 2.78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 |
| ナフコ | 194,500円 | -4.8% | +107.9% | 2.98% | 37.94倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
