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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 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 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | +80 | +4.9% | 100 |
| 2010/08/23 | 1,620 | 1,620 | 1,620 | 1,620 | -80 | -4.7% | 100 |
| 2010/08/20 | 1,750 | 1,750 | 1,700 | 1,700 | -20 | -1.2% | 1,100 |
| 2010/08/19 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 700 |
| 2010/08/18 | 1,748 | 1,748 | 1,700 | 1,700 | -20 | -1.2% | 1,300 |
| 2010/08/17 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 200 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 1,730 | 1,730 | 1,650 | 1,650 | -88 | -5.1% | 500 |
| 2010/08/10 | 1,738 | 1,738 | 1,738 | 1,738 | -2 | -0.1% | 300 |
| 2010/08/09 | 1,698 | 1,740 | 1,698 | 1,740 | +2 | +0.1% | 400 |
| 2010/08/06 | 1,738 | 1,738 | 1,738 | 1,738 | +38 | +2.2% | 200 |
| 2010/08/05 | 1,720 | 1,720 | 1,700 | 1,700 | - | - | 200 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 1,700 | 1,700 | 1,700 | 1,700 | -49 | -2.8% | 100 |
| 2010/07/29 | 1,749 | 1,749 | 1,749 | 1,749 | -23 | -1.3% | 400 |
| 2010/07/28 | 1,772 | 1,772 | 1,772 | 1,772 | +34 | +2% | 300 |
| 2010/07/27 | 1,738 | 1,750 | 1,738 | 1,738 | +3 | +0.2% | 500 |
| 2010/07/26 | 1,735 | 1,735 | 1,735 | 1,735 | - | - | 100 |
| 2010/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/22 | 1,683 | 1,683 | 1,683 | 1,683 | +33 | +2% | 300 |
| 2010/07/21 | 1,622 | 1,650 | 1,622 | 1,650 | +59 | +3.7% | 400 |
| 2010/07/20 | 1,591 | 1,591 | 1,591 | 1,591 | +31 | +2% | 500 |
| 2010/07/16 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
3551～
3600
件表示中 / 3672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 | 67,100円 | -1.1% | -41.2% | 0.00% | 162.87倍 | 1.87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 |
| アスモ | 32,800円 | -2.6% | -36.9% | 3.05% | 15.23倍 | 0.68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 |
| ユニネク | 49,800円 | +17.3% | +25.3% | 0.80% | 13.03倍 | 1.50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 |
| ヴィアＨＤ | 10,400円 | +3.1% | +48.6% | 0.00% | 21.57倍 | -1.28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 |
| ティーライフ | 111,700円 | -0.9% | +15.1% | 3.58% | 11.27倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
