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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,115 | 1,119 | 1,107 | 1,107 | -8 | -0.7% | 1,600 |
| 2015/06/24 | 1,117 | 1,117 | 1,110 | 1,115 | +3 | +0.3% | 1,900 |
| 2015/06/23 | 1,101 | 1,112 | 1,101 | 1,112 | -7 | -0.6% | 600 |
| 2015/06/22 | 1,120 | 1,120 | 1,100 | 1,119 | ±0 | ±0% | 2,400 |
| 2015/06/19 | 1,119 | 1,119 | 1,107 | 1,119 | +18 | +1.6% | 1,800 |
| 2015/06/18 | 1,100 | 1,101 | 1,096 | 1,101 | +1 | +0.1% | 2,000 |
| 2015/06/17 | 1,096 | 1,100 | 1,096 | 1,100 | +5 | +0.5% | 800 |
| 2015/06/16 | 1,095 | 1,095 | 1,095 | 1,095 | -6 | -0.5% | 400 |
| 2015/06/15 | 1,101 | 1,104 | 1,100 | 1,101 | ±0 | ±0% | 1,600 |
| 2015/06/12 | 1,102 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 600 |
| 2015/06/11 | 1,100 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2015/06/10 | 1,117 | 1,117 | 1,100 | 1,100 | -15 | -1.3% | 1,200 |
| 2015/06/09 | 1,120 | 1,120 | 1,111 | 1,115 | +5 | +0.5% | 600 |
| 2015/06/08 | 1,120 | 1,120 | 1,110 | 1,110 | +9 | +0.8% | 2,300 |
| 2015/06/05 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 100 |
| 2015/06/04 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 900 |
| 2015/06/03 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 700 |
| 2015/06/02 | 1,114 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 2,800 |
| 2015/06/01 | 1,101 | 1,115 | 1,100 | 1,115 | +16 | +1.5% | 2,000 |
| 2015/05/29 | 1,100 | 1,100 | 1,095 | 1,099 | +5 | +0.5% | 1,200 |
| 2015/05/28 | 1,095 | 1,095 | 1,092 | 1,094 | +2 | +0.2% | 1,100 |
| 2015/05/27 | 1,090 | 1,094 | 1,090 | 1,092 | -3 | -0.3% | 1,000 |
| 2015/05/26 | 1,091 | 1,095 | 1,090 | 1,095 | +4 | +0.4% | 900 |
| 2015/05/25 | 1,089 | 1,095 | 1,089 | 1,091 | +3 | +0.3% | 1,600 |
| 2015/05/22 | 1,085 | 1,094 | 1,085 | 1,088 | ±0 | ±0% | 1,200 |
| 2015/05/21 | 1,085 | 1,088 | 1,085 | 1,088 | +3 | +0.3% | 200 |
| 2015/05/20 | 1,100 | 1,100 | 1,083 | 1,085 | -5 | -0.5% | 2,000 |
| 2015/05/19 | 1,096 | 1,096 | 1,084 | 1,090 | +15 | +1.4% | 1,800 |
| 2015/05/18 | 1,080 | 1,086 | 1,073 | 1,075 | -4 | -0.4% | 2,600 |
| 2015/05/15 | 1,073 | 1,079 | 1,067 | 1,079 | +9 | +0.8% | 1,300 |
| 2015/05/14 | 1,081 | 1,081 | 1,059 | 1,070 | -11 | -1% | 3,600 |
| 2015/05/13 | 1,085 | 1,090 | 1,078 | 1,081 | +3 | +0.3% | 1,400 |
| 2015/05/12 | 1,079 | 1,080 | 1,071 | 1,078 | +9 | +0.8% | 1,200 |
| 2015/05/11 | 1,064 | 1,069 | 1,064 | 1,069 | +5 | +0.5% | 300 |
| 2015/05/08 | 1,070 | 1,070 | 1,064 | 1,064 | +7 | +0.7% | 1,100 |
| 2015/05/07 | 1,060 | 1,061 | 1,057 | 1,057 | -3 | -0.3% | 600 |
| 2015/05/01 | 1,061 | 1,070 | 1,060 | 1,060 | -1 | -0.1% | 1,100 |
| 2015/04/30 | 1,070 | 1,070 | 1,061 | 1,061 | -9 | -0.8% | 1,900 |
| 2015/04/28 | 1,069 | 1,070 | 1,055 | 1,070 | +10 | +0.9% | 1,400 |
| 2015/04/27 | 1,055 | 1,060 | 1,053 | 1,060 | +5 | +0.5% | 800 |
| 2015/04/24 | 1,058 | 1,058 | 1,055 | 1,055 | -5 | -0.5% | 200 |
| 2015/04/23 | 1,060 | 1,061 | 1,060 | 1,060 | -7 | -0.7% | 700 |
| 2015/04/22 | 1,070 | 1,071 | 1,067 | 1,067 | +11 | +1% | 1,700 |
| 2015/04/21 | 1,067 | 1,067 | 1,052 | 1,056 | -2 | -0.2% | 1,600 |
| 2015/04/20 | 1,054 | 1,058 | 1,050 | 1,058 | -2 | -0.2% | 1,700 |
| 2015/04/17 | 1,056 | 1,060 | 1,053 | 1,060 | +3 | +0.3% | 900 |
| 2015/04/16 | 1,052 | 1,058 | 1,051 | 1,057 | -1 | -0.1% | 1,100 |
| 2015/04/15 | 1,057 | 1,069 | 1,057 | 1,058 | ±0 | ±0% | 1,400 |
| 2015/04/14 | 1,058 | 1,058 | 1,058 | 1,058 | -2 | -0.2% | 900 |
| 2015/04/13 | 1,062 | 1,062 | 1,058 | 1,060 | -2 | -0.2% | 1,700 |
2501～
2550
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
