三洋堂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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 970 | 980 | 970 | 970 | -17 | -1.7% | 5,400 |
| 2018/09/25 | 978 | 989 | 973 | 987 | +10 | +1% | 15,800 |
| 2018/09/21 | 995 | 995 | 975 | 977 | -15 | -1.5% | 20,100 |
| 2018/09/20 | 984 | 992 | 983 | 992 | +7 | +0.7% | 4,200 |
| 2018/09/19 | 988 | 989 | 985 | 985 | -6 | -0.6% | 6,600 |
| 2018/09/18 | 994 | 994 | 988 | 991 | ±0 | ±0% | 2,800 |
| 2018/09/14 | 987 | 992 | 987 | 991 | +4 | +0.4% | 900 |
| 2018/09/13 | 990 | 990 | 987 | 987 | -4 | -0.4% | 1,100 |
| 2018/09/12 | 992 | 992 | 989 | 991 | -1 | -0.1% | 1,000 |
| 2018/09/11 | 991 | 992 | 990 | 992 | +5 | +0.5% | 700 |
| 2018/09/10 | 994 | 994 | 987 | 987 | -7 | -0.7% | 1,900 |
| 2018/09/07 | 994 | 994 | 991 | 994 | ±0 | ±0% | 500 |
| 2018/09/06 | 993 | 994 | 993 | 994 | +1 | +0.1% | 500 |
| 2018/09/05 | 989 | 994 | 989 | 993 | ±0 | ±0% | 600 |
| 2018/09/04 | 993 | 993 | 992 | 993 | ±0 | ±0% | 1,200 |
| 2018/09/03 | 995 | 995 | 988 | 993 | +5 | +0.5% | 900 |
| 2018/08/31 | 990 | 990 | 988 | 988 | -1 | -0.1% | 1,300 |
| 2018/08/30 | 995 | 998 | 989 | 989 | -9 | -0.9% | 2,600 |
| 2018/08/29 | 998 | 998 | 990 | 998 | +7 | +0.7% | 1,800 |
| 2018/08/28 | 999 | 999 | 990 | 991 | -8 | -0.8% | 2,000 |
| 2018/08/27 | 998 | 999 | 998 | 999 | +10 | +1% | 400 |
| 2018/08/24 | 990 | 990 | 988 | 989 | -9 | -0.9% | 4,300 |
| 2018/08/23 | 990 | 998 | 990 | 998 | -1 | -0.1% | 400 |
| 2018/08/22 | 1,000 | 1,000 | 985 | 999 | +11 | +1.1% | 1,700 |
| 2018/08/21 | 999 | 999 | 987 | 988 | -8 | -0.8% | 2,600 |
| 2018/08/20 | 1,000 | 1,000 | 993 | 996 | +1 | +0.1% | 1,000 |
| 2018/08/17 | 995 | 1,000 | 995 | 995 | +3 | +0.3% | 1,500 |
| 2018/08/16 | 996 | 996 | 990 | 992 | -4 | -0.4% | 900 |
| 2018/08/15 | 996 | 1,003 | 985 | 996 | +9 | +0.9% | 6,100 |
| 2018/08/14 | 990 | 990 | 981 | 987 | -3 | -0.3% | 1,800 |
| 2018/08/13 | 985 | 990 | 985 | 990 | -3 | -0.3% | 1,100 |
| 2018/08/10 | 993 | 993 | 993 | 993 | +1 | +0.1% | 300 |
| 2018/08/09 | 987 | 992 | 987 | 992 | +5 | +0.5% | 300 |
| 2018/08/08 | 991 | 992 | 985 | 987 | -4 | -0.4% | 700 |
| 2018/08/07 | 991 | 991 | 991 | 991 | +4 | +0.4% | 100 |
| 2018/08/06 | 990 | 992 | 987 | 987 | -3 | -0.3% | 1,100 |
| 2018/08/03 | 985 | 990 | 984 | 990 | +7 | +0.7% | 400 |
| 2018/08/02 | 993 | 993 | 982 | 983 | -7 | -0.7% | 4,000 |
| 2018/08/01 | 990 | 999 | 988 | 990 | -5 | -0.5% | 3,500 |
| 2018/07/31 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 1,500 |
| 2018/07/30 | 995 | 999 | 995 | 995 | +1 | +0.1% | 900 |
| 2018/07/27 | 995 | 995 | 994 | 994 | -5 | -0.5% | 400 |
| 2018/07/26 | 994 | 999 | 994 | 999 | +1 | +0.1% | 300 |
| 2018/07/25 | 992 | 998 | 992 | 998 | - | - | 200 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 993 | 993 | 993 | 993 | -7 | -0.7% | 500 |
| 2018/07/20 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,000 |
| 2018/07/19 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,100 |
| 2018/07/18 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 1,400 |
| 2018/07/17 | 992 | 1,000 | 992 | 1,000 | +8 | +0.8% | 600 |
1601～
1650
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「三洋堂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 |
|---|---|---|---|---|---|---|---|---|
| 三洋堂ＨＤ | 69,400円 | -1.1% | -41.2% | 0.00% | 168.45倍 | 1.94倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| エルアイイエイチ | 4,800円 | -49.6% | - | 0.00% | 2.88倍 | 1.38倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ファンデリー | 79,900円 | +16.1% | -63.6% | 0.00% | 266.33倍 | 20.10倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| ユニネク | 50,700円 | +17.3% | +25.3% | 0.79% | 13.27倍 | 1.53倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| アスモ | 33,600円 | -2.6% | -36.9% | 2.98% | 15.60倍 | 0.69倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
市場注目の銘柄
チャート関連のコラム
