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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,179 | 1,185 | 1,170 | 1,170 | -14 | -1.2% | 1,400 |
| 2015/09/03 | 1,225 | 1,225 | 1,184 | 1,184 | -9 | -0.8% | 2,600 |
| 2015/09/02 | 1,200 | 1,200 | 1,190 | 1,193 | -20 | -1.6% | 2,400 |
| 2015/09/01 | 1,219 | 1,219 | 1,205 | 1,213 | +13 | +1.1% | 3,400 |
| 2015/08/31 | 1,218 | 1,218 | 1,200 | 1,200 | -8 | -0.7% | 4,500 |
| 2015/08/28 | 1,199 | 1,208 | 1,190 | 1,208 | +14 | +1.2% | 5,900 |
| 2015/08/27 | 1,164 | 1,199 | 1,164 | 1,194 | +34 | +2.9% | 3,800 |
| 2015/08/26 | 1,100 | 1,160 | 1,085 | 1,160 | +54 | +4.9% | 2,500 |
| 2015/08/25 | 1,000 | 1,119 | 983 | 1,106 | +6 | +0.5% | 9,300 |
| 2015/08/24 | 1,150 | 1,150 | 1,100 | 1,100 | -64 | -5.5% | 6,200 |
| 2015/08/21 | 1,171 | 1,172 | 1,162 | 1,164 | -10 | -0.9% | 1,200 |
| 2015/08/20 | 1,194 | 1,194 | 1,174 | 1,174 | -2 | -0.2% | 3,100 |
| 2015/08/19 | 1,185 | 1,185 | 1,173 | 1,176 | -1 | -0.1% | 2,300 |
| 2015/08/18 | 1,176 | 1,179 | 1,173 | 1,177 | +4 | +0.3% | 1,600 |
| 2015/08/17 | 1,161 | 1,173 | 1,160 | 1,173 | +2 | +0.2% | 1,600 |
| 2015/08/14 | 1,174 | 1,174 | 1,156 | 1,171 | +9 | +0.8% | 1,300 |
| 2015/08/13 | 1,152 | 1,162 | 1,152 | 1,162 | +10 | +0.9% | 300 |
| 2015/08/12 | 1,151 | 1,153 | 1,150 | 1,152 | -2 | -0.2% | 1,900 |
| 2015/08/11 | 1,160 | 1,169 | 1,152 | 1,154 | -2 | -0.2% | 1,400 |
| 2015/08/10 | 1,170 | 1,170 | 1,156 | 1,156 | ±0 | ±0% | 1,600 |
| 2015/08/07 | 1,180 | 1,180 | 1,156 | 1,156 | -17 | -1.4% | 2,400 |
| 2015/08/06 | 1,173 | 1,175 | 1,173 | 1,173 | ±0 | ±0% | 1,500 |
| 2015/08/05 | 1,175 | 1,180 | 1,173 | 1,173 | -5 | -0.4% | 900 |
| 2015/08/04 | 1,180 | 1,180 | 1,160 | 1,178 | +1 | +0.1% | 2,700 |
| 2015/08/03 | 1,157 | 1,177 | 1,157 | 1,177 | +20 | +1.7% | 1,200 |
| 2015/07/31 | 1,157 | 1,158 | 1,157 | 1,157 | ±0 | ±0% | 400 |
| 2015/07/30 | 1,146 | 1,160 | 1,146 | 1,157 | -3 | -0.3% | 900 |
| 2015/07/29 | 1,179 | 1,179 | 1,148 | 1,160 | -13 | -1.1% | 2,300 |
| 2015/07/28 | 1,173 | 1,173 | 1,160 | 1,173 | ±0 | ±0% | 1,900 |
| 2015/07/27 | 1,171 | 1,174 | 1,171 | 1,173 | +2 | +0.2% | 500 |
| 2015/07/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 1,100 |
| 2015/07/23 | 1,183 | 1,184 | 1,171 | 1,171 | +11 | +0.9% | 2,900 |
| 2015/07/22 | 1,153 | 1,160 | 1,150 | 1,160 | +11 | +1% | 2,300 |
| 2015/07/21 | 1,148 | 1,149 | 1,141 | 1,149 | +9 | +0.8% | 2,200 |
| 2015/07/17 | 1,139 | 1,170 | 1,121 | 1,140 | +5 | +0.4% | 7,100 |
| 2015/07/16 | 1,130 | 1,135 | 1,125 | 1,135 | +5 | +0.4% | 1,600 |
| 2015/07/15 | 1,129 | 1,130 | 1,129 | 1,130 | +2 | +0.2% | 1,700 |
| 2015/07/14 | 1,125 | 1,129 | 1,113 | 1,128 | +9 | +0.8% | 2,000 |
| 2015/07/13 | 1,090 | 1,120 | 1,090 | 1,119 | +29 | +2.7% | 1,400 |
| 2015/07/10 | 1,087 | 1,093 | 1,087 | 1,090 | +3 | +0.3% | 1,600 |
| 2015/07/09 | 1,092 | 1,092 | 1,050 | 1,087 | -13 | -1.2% | 6,200 |
| 2015/07/08 | 1,120 | 1,120 | 1,100 | 1,100 | -11 | -1% | 3,800 |
| 2015/07/07 | 1,129 | 1,129 | 1,104 | 1,111 | -9 | -0.8% | 1,400 |
| 2015/07/06 | 1,124 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 2,000 |
| 2015/07/03 | 1,135 | 1,135 | 1,116 | 1,125 | -10 | -0.9% | 1,400 |
| 2015/07/02 | 1,110 | 1,150 | 1,102 | 1,135 | +25 | +2.3% | 5,300 |
| 2015/07/01 | 1,104 | 1,110 | 1,104 | 1,110 | +5 | +0.5% | 900 |
| 2015/06/30 | 1,105 | 1,110 | 1,105 | 1,105 | +1 | +0.1% | 1,100 |
| 2015/06/29 | 1,100 | 1,105 | 1,099 | 1,104 | +4 | +0.4% | 2,400 |
| 2015/06/26 | 1,118 | 1,118 | 1,100 | 1,100 | -7 | -0.6% | 2,900 |
2451～
2500
件表示中 / 3785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 | 68,900円 | -0.6% | -64.3% | 0.00% | 41.81倍 | 1.78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 |
| 一家ＨＤ | 72,000円 | +15.3% | - | 0.00% | 28.89倍 | 5.99倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ヴィアＨＤ | 11,300円 | +2.0% | +88.5% | 0.00% | 46.89倍 | -1.42倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 伸和ＨＤ | 370,000円 | +1.5% | -0.8% | 1.00% | 30.62倍 | 7.00倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| 井筒屋 | 42,700円 | +1.1% | -5.5% | 1.41% | 6.78倍 | 0.40倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
市場注目の銘柄
チャート関連のコラム
