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 |
|---|---|---|---|---|---|---|---|
| 2010/11/10 | 1,777 | 1,777 | 1,777 | 1,777 | +30 | +1.7% | 400 |
| 2010/11/09 | 1,747 | 1,747 | 1,747 | 1,747 | +34 | +2% | 400 |
| 2010/11/08 | 1,781 | 1,781 | 1,712 | 1,713 | - | - | 600 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 1,743 | 1,747 | 1,743 | 1,747 | +34 | +2% | 200 |
| 2010/11/02 | 1,713 | 1,713 | 1,713 | 1,713 | -1 | -0.1% | 100 |
| 2010/11/01 | 1,714 | 1,714 | 1,714 | 1,714 | -33 | -1.9% | 100 |
| 2010/10/29 | 1,747 | 1,747 | 1,747 | 1,747 | +34 | +2% | 200 |
| 2010/10/28 | 1,713 | 1,713 | 1,713 | 1,713 | - | - | 300 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,680 | 1,680 | 1,680 | 1,680 | -20 | -1.2% | 100 |
| 2010/10/20 | 1,774 | 1,850 | 1,700 | 1,700 | -40 | -2.3% | 1,700 |
| 2010/10/19 | 1,637 | 1,740 | 1,637 | 1,740 | - | - | 300 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 1,601 | 1,605 | 1,601 | 1,605 | -35 | -2.1% | 300 |
| 2010/10/14 | 1,640 | 1,640 | 1,640 | 1,640 | +1 | +0.1% | 100 |
| 2010/10/13 | 1,639 | 1,639 | 1,639 | 1,639 | +9 | +0.6% | 900 |
| 2010/10/12 | 1,632 | 1,632 | 1,630 | 1,630 | +30 | +1.9% | 700 |
| 2010/10/08 | 1,581 | 1,600 | 1,581 | 1,600 | +50 | +3.2% | 300 |
| 2010/10/07 | 1,601 | 1,601 | 1,550 | 1,550 | -110 | -6.6% | 1,100 |
| 2010/10/06 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2010/10/05 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2010/10/04 | 1,660 | 1,660 | 1,660 | 1,660 | - | - | 100 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 1,640 | 1,640 | 1,600 | 1,640 | -73 | -4.3% | 400 |
| 2010/09/29 | 1,713 | 1,713 | 1,713 | 1,713 | +33 | +2% | 400 |
| 2010/09/28 | 1,749 | 1,749 | 1,650 | 1,680 | -123 | -6.8% | 900 |
| 2010/09/27 | 1,800 | 1,810 | 1,800 | 1,803 | +8 | +0.4% | 500 |
| 2010/09/24 | 1,795 | 1,795 | 1,795 | 1,795 | +35 | +2% | 1,600 |
| 2010/09/22 | 1,784 | 1,785 | 1,760 | 1,760 | +10 | +0.6% | 900 |
| 2010/09/21 | 1,738 | 1,750 | 1,738 | 1,750 | - | - | 500 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
| 2010/09/15 | 1,705 | 1,705 | 1,704 | 1,704 | - | - | 500 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 1,700 | 1,700 | 1,670 | 1,670 | -20 | -1.2% | 1,200 |
| 2010/09/08 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 600 |
| 2010/09/07 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 300 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,720 | 1,720 | 1,640 | 1,640 | -60 | -3.5% | 500 |
| 2010/08/30 | 1,720 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 500 |
| 2010/08/27 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
3551～
3600
件表示中 / 3701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 | 67,800円 | -0.6% | -64.3% | 0.00% | 41.14倍 | 1.76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 |
| リネットＪＰＮ | 36,500円 | -14.4% | - | 0.00% | 26.65倍 | 8.34倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| アスモ | 34,200円 | +0.1% | +21.4% | 2.92% | 19.19倍 | 0.70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 |
| ティーライフ | 116,500円 | -0.9% | +15.1% | 3.43% | 11.75倍 | 0.78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 |
| ヴィアＨＤ | 10,800円 | +2.0% | +88.5% | 0.00% | 44.81倍 | -1.36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 |
市場注目の銘柄
チャート関連のコラム
