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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,136 | 1,145 | 1,136 | 1,136 | +2 | +0.2% | 800 |
| 2015/11/20 | 1,150 | 1,150 | 1,134 | 1,134 | -6 | -0.5% | 1,400 |
| 2015/11/19 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 1,100 |
| 2015/11/18 | 1,130 | 1,130 | 1,130 | 1,130 | +11 | +1% | 1,500 |
| 2015/11/17 | 1,112 | 1,119 | 1,112 | 1,119 | +12 | +1.1% | 1,000 |
| 2015/11/16 | 1,111 | 1,111 | 1,107 | 1,107 | +1 | +0.1% | 500 |
| 2015/11/13 | 1,106 | 1,106 | 1,106 | 1,106 | ±0 | ±0% | 300 |
| 2015/11/12 | 1,105 | 1,106 | 1,105 | 1,106 | -3 | -0.3% | 900 |
| 2015/11/11 | 1,104 | 1,110 | 1,104 | 1,109 | +4 | +0.4% | 1,000 |
| 2015/11/10 | 1,110 | 1,110 | 1,105 | 1,105 | +2 | +0.2% | 800 |
| 2015/11/09 | 1,114 | 1,114 | 1,103 | 1,103 | +1 | +0.1% | 1,000 |
| 2015/11/06 | 1,098 | 1,105 | 1,096 | 1,102 | +4 | +0.4% | 1,000 |
| 2015/11/05 | 1,096 | 1,098 | 1,096 | 1,098 | +2 | +0.2% | 400 |
| 2015/11/04 | 1,098 | 1,105 | 1,096 | 1,096 | +1 | +0.1% | 1,800 |
| 2015/11/02 | 1,095 | 1,095 | 1,095 | 1,095 | +1 | +0.1% | 400 |
| 2015/10/30 | 1,094 | 1,094 | 1,094 | 1,094 | -1 | -0.1% | 400 |
| 2015/10/29 | 1,099 | 1,099 | 1,095 | 1,095 | +1 | +0.1% | 900 |
| 2015/10/28 | 1,094 | 1,094 | 1,082 | 1,094 | +16 | +1.5% | 900 |
| 2015/10/27 | 1,071 | 1,090 | 1,071 | 1,078 | +8 | +0.7% | 1,200 |
| 2015/10/26 | 1,072 | 1,072 | 1,069 | 1,070 | -1 | -0.1% | 2,000 |
| 2015/10/23 | 1,073 | 1,093 | 1,071 | 1,071 | -2 | -0.2% | 1,500 |
| 2015/10/22 | 1,073 | 1,073 | 1,073 | 1,073 | -3 | -0.3% | 200 |
| 2015/10/21 | 1,093 | 1,093 | 1,076 | 1,076 | +4 | +0.4% | 1,500 |
| 2015/10/20 | 1,074 | 1,074 | 1,068 | 1,072 | -2 | -0.2% | 1,500 |
| 2015/10/19 | 1,070 | 1,074 | 1,068 | 1,074 | +4 | +0.4% | 2,000 |
| 2015/10/16 | 1,076 | 1,076 | 1,058 | 1,070 | +15 | +1.4% | 900 |
| 2015/10/15 | 1,052 | 1,056 | 1,052 | 1,055 | +2 | +0.2% | 700 |
| 2015/10/14 | 1,053 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 1,200 |
| 2015/10/13 | 1,052 | 1,079 | 1,052 | 1,058 | -11 | -1% | 2,500 |
| 2015/10/09 | 1,082 | 1,082 | 1,066 | 1,069 | -16 | -1.5% | 2,500 |
| 2015/10/08 | 1,082 | 1,087 | 1,081 | 1,085 | +2 | +0.2% | 1,900 |
| 2015/10/07 | 1,093 | 1,093 | 1,083 | 1,083 | -10 | -0.9% | 300 |
| 2015/10/06 | 1,090 | 1,093 | 1,090 | 1,093 | -3 | -0.3% | 2,100 |
| 2015/10/05 | 1,074 | 1,096 | 1,074 | 1,096 | +23 | +2.1% | 2,000 |
| 2015/10/02 | 1,065 | 1,073 | 1,065 | 1,073 | +11 | +1% | 1,000 |
| 2015/10/01 | 1,060 | 1,064 | 1,055 | 1,062 | +2 | +0.2% | 2,100 |
| 2015/09/30 | 1,070 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 1,200 |
| 2015/09/29 | 1,115 | 1,115 | 1,070 | 1,070 | -26 | -2.4% | 2,000 |
| 2015/09/28 | 1,124 | 1,124 | 1,074 | 1,096 | -73 | -6.2% | 6,100 |
| 2015/09/25 | 1,186 | 1,194 | 1,165 | 1,169 | -16 | -1.4% | 10,700 |
| 2015/09/24 | 1,175 | 1,185 | 1,162 | 1,185 | +26 | +2.2% | 4,700 |
| 2015/09/18 | 1,165 | 1,165 | 1,151 | 1,159 | +13 | +1.1% | 2,400 |
| 2015/09/17 | 1,139 | 1,156 | 1,139 | 1,146 | -7 | -0.6% | 2,600 |
| 2015/09/16 | 1,139 | 1,157 | 1,125 | 1,153 | +31 | +2.8% | 1,900 |
| 2015/09/15 | 1,177 | 1,177 | 1,122 | 1,122 | +5 | +0.4% | 1,500 |
| 2015/09/14 | 1,096 | 1,117 | 1,096 | 1,117 | +20 | +1.8% | 3,500 |
| 2015/09/11 | 1,100 | 1,110 | 1,092 | 1,097 | -6 | -0.5% | 2,600 |
| 2015/09/10 | 1,109 | 1,109 | 1,100 | 1,103 | -6 | -0.5% | 3,300 |
| 2015/09/09 | 1,124 | 1,144 | 1,101 | 1,109 | +14 | +1.3% | 3,700 |
| 2015/09/08 | 1,142 | 1,142 | 1,095 | 1,095 | -26 | -2.3% | 4,000 |
2201～
2250
件表示中 / 3586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 | 69,300円 | -1.1% | -41.2% | 0.00% | 168.20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 |
| アイエーＧ | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ティーライフ | 121,500円 | -0.9% | +15.1% | 3.29% | 12.24倍 | 0.82倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| フォーシーズＨ | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
| ミサワ | 68,500円 | +10.1% | +293.8% | 1.17% | 37.87倍 | 1.60倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
