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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2010/07/15 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 100 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 1,545 | 1,545 | 1,545 | 1,545 | -6 | -0.4% | 100 |
| 2010/07/12 | 1,551 | 1,551 | 1,551 | 1,551 | +30 | +2% | 500 |
| 2010/07/09 | 1,569 | 1,569 | 1,500 | 1,521 | -29 | -1.9% | 600 |
| 2010/07/08 | 1,569 | 1,569 | 1,550 | 1,550 | -20 | -1.3% | 600 |
| 2010/07/07 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 300 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 200 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,570 | 1,570 | 1,570 | 1,570 | +8 | +0.5% | 400 |
| 2010/06/29 | 1,562 | 1,562 | 1,562 | 1,562 | -40 | -2.5% | 400 |
| 2010/06/28 | 1,662 | 1,662 | 1,602 | 1,602 | -28 | -1.7% | 600 |
| 2010/06/25 | 1,600 | 1,630 | 1,600 | 1,630 | - | - | 300 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,602 | 1,602 | 1,602 | 1,602 | -1 | -0.1% | 700 |
| 2010/06/21 | 1,603 | 1,603 | 1,603 | 1,603 | +31 | +2% | 1,100 |
| 2010/06/18 | 1,572 | 1,572 | 1,572 | 1,572 | +30 | +1.9% | 500 |
| 2010/06/17 | 1,542 | 1,542 | 1,542 | 1,542 | -40 | -2.5% | 100 |
| 2010/06/16 | 1,590 | 1,590 | 1,582 | 1,582 | - | - | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 1,583 | 1,628 | 1,582 | 1,628 | +40 | +2.5% | 900 |
| 2010/06/11 | 1,602 | 1,602 | 1,588 | 1,588 | -44 | -2.7% | 200 |
| 2010/06/10 | 1,632 | 1,632 | 1,632 | 1,632 | +32 | +2% | 400 |
| 2010/06/09 | 1,649 | 1,649 | 1,600 | 1,600 | -30 | -1.8% | 500 |
| 2010/06/08 | 1,666 | 1,666 | 1,590 | 1,630 | -6 | -0.4% | 600 |
| 2010/06/07 | 1,636 | 1,636 | 1,636 | 1,636 | - | - | 100 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,660 | 1,680 | 1,632 | 1,632 | - | - | 900 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,652 | 1,652 | 1,652 | 1,652 | +32 | +2% | 100 |
| 2010/05/28 | 1,620 | 1,620 | 1,620 | 1,620 | -40 | -2.4% | 700 |
| 2010/05/27 | 1,655 | 1,700 | 1,655 | 1,660 | - | - | 300 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 1,650 | 1,650 | 1,650 | 1,650 | -1 | -0.1% | 200 |
| 2010/05/24 | 1,660 | 1,660 | 1,651 | 1,651 | -9 | -0.5% | 200 |
| 2010/05/21 | 1,660 | 1,660 | 1,660 | 1,660 | -53 | -3.1% | 100 |
| 2010/05/20 | 1,713 | 1,713 | 1,713 | 1,713 | +33 | +2% | 600 |
| 2010/05/19 | 1,703 | 1,703 | 1,680 | 1,680 | +10 | +0.6% | 600 |
| 2010/05/18 | 1,670 | 1,670 | 1,670 | 1,670 | +20 | +1.2% | 600 |
| 2010/05/17 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 300 |
| 2010/05/14 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2010/05/13 | 1,687 | 1,687 | 1,670 | 1,670 | -30 | -1.8% | 400 |
| 2010/05/12 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 500 |
| 2010/05/11 | 1,750 | 1,750 | 1,670 | 1,700 | -21 | -1.2% | 1,000 |
| 2010/05/10 | 1,721 | 1,721 | 1,721 | 1,721 | +1 | +0.1% | 300 |
3601～
3650
件表示中 / 3673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 | 67,000円 | -1.1% | -41.2% | 0.00% | 162.62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 |
| ユニネク | 49,500円 | +17.3% | +25.3% | 0.81% | 12.95倍 | 1.49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 |
| アスモ | 32,900円 | -2.6% | -36.9% | 3.04% | 15.27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 |
| ティーライフ | 112,000円 | -0.9% | +15.1% | 3.57% | 11.30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 |
| 井筒屋 | 41,500円 | +0.8% | -15.5% | 1.45% | 5.87倍 | 0.42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
