サンマルク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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 3,300 | 3,300 | 3,265 | 3,280 | -20 | -0.6% | 8,900 |
| 2010/09/03 | 3,295 | 3,330 | 3,270 | 3,300 | -5 | -0.2% | 12,400 |
| 2010/09/02 | 3,300 | 3,330 | 3,290 | 3,305 | +10 | +0.3% | 8,400 |
| 2010/09/01 | 3,270 | 3,295 | 3,245 | 3,295 | +50 | +1.5% | 13,600 |
| 2010/08/31 | 3,265 | 3,265 | 3,220 | 3,245 | -15 | -0.5% | 8,700 |
| 2010/08/30 | 3,230 | 3,325 | 3,230 | 3,260 | +55 | +1.7% | 12,600 |
| 2010/08/27 | 3,160 | 3,230 | 3,145 | 3,205 | +55 | +1.7% | 12,000 |
| 2010/08/26 | 3,155 | 3,170 | 3,140 | 3,150 | -5 | -0.2% | 8,900 |
| 2010/08/25 | 3,160 | 3,165 | 3,140 | 3,155 | -5 | -0.2% | 4,700 |
| 2010/08/24 | 3,160 | 3,170 | 3,145 | 3,160 | +5 | +0.2% | 8,900 |
| 2010/08/23 | 3,160 | 3,170 | 3,150 | 3,155 | ±0 | ±0% | 8,300 |
| 2010/08/20 | 3,160 | 3,170 | 3,150 | 3,155 | -15 | -0.5% | 5,200 |
| 2010/08/19 | 3,155 | 3,175 | 3,155 | 3,170 | +5 | +0.2% | 5,800 |
| 2010/08/18 | 3,190 | 3,190 | 3,160 | 3,165 | ±0 | ±0% | 7,400 |
| 2010/08/17 | 3,185 | 3,185 | 3,150 | 3,165 | -20 | -0.6% | 6,800 |
| 2010/08/16 | 3,185 | 3,185 | 3,160 | 3,185 | ±0 | ±0% | 4,600 |
| 2010/08/13 | 3,155 | 3,185 | 3,150 | 3,185 | +20 | +0.6% | 5,100 |
| 2010/08/12 | 3,150 | 3,175 | 3,150 | 3,165 | -30 | -0.9% | 10,400 |
| 2010/08/11 | 3,245 | 3,250 | 3,165 | 3,195 | -60 | -1.8% | 9,800 |
| 2010/08/10 | 3,305 | 3,305 | 3,250 | 3,255 | -60 | -1.8% | 8,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,270 | 3,315 | +15 | +0.5% | 9,700 |
| 2010/08/06 | 3,225 | 3,300 | 3,220 | 3,300 | +100 | +3.1% | 16,500 |
| 2010/08/05 | 3,200 | 3,210 | 3,160 | 3,200 | -10 | -0.3% | 19,200 |
| 2010/08/04 | 3,210 | 3,225 | 3,205 | 3,210 | -20 | -0.6% | 4,600 |
| 2010/08/03 | 3,260 | 3,270 | 3,215 | 3,230 | -15 | -0.5% | 7,600 |
| 2010/08/02 | 3,260 | 3,260 | 3,225 | 3,245 | -15 | -0.5% | 7,100 |
| 2010/07/30 | 3,295 | 3,300 | 3,240 | 3,260 | -15 | -0.5% | 10,200 |
| 2010/07/29 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 8,000 |
| 2010/07/28 | 3,360 | 3,360 | 3,305 | 3,315 | -5 | -0.2% | 7,200 |
| 2010/07/27 | 3,285 | 3,330 | 3,285 | 3,320 | +55 | +1.7% | 13,300 |
| 2010/07/26 | 3,245 | 3,275 | 3,220 | 3,265 | +60 | +1.9% | 17,000 |
| 2010/07/23 | 3,205 | 3,255 | 3,180 | 3,205 | +50 | +1.6% | 23,000 |
| 2010/07/22 | 3,170 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 8,800 |
| 2010/07/21 | 3,220 | 3,230 | 3,170 | 3,170 | -15 | -0.5% | 20,700 |
| 2010/07/20 | 3,185 | 3,185 | 3,155 | 3,185 | -10 | -0.3% | 9,700 |
| 2010/07/16 | 3,200 | 3,220 | 3,175 | 3,195 | -10 | -0.3% | 13,700 |
| 2010/07/15 | 3,245 | 3,260 | 3,205 | 3,205 | -40 | -1.2% | 10,000 |
| 2010/07/14 | 3,265 | 3,340 | 3,235 | 3,245 | ±0 | ±0% | 19,800 |
| 2010/07/13 | 3,315 | 3,320 | 3,230 | 3,245 | -70 | -2.1% | 23,600 |
| 2010/07/12 | 3,305 | 3,320 | 3,290 | 3,315 | -15 | -0.5% | 15,400 |
| 2010/07/09 | 3,380 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 20,900 |
| 2010/07/08 | 3,440 | 3,440 | 3,385 | 3,390 | -30 | -0.9% | 10,300 |
| 2010/07/07 | 3,430 | 3,430 | 3,360 | 3,420 | -40 | -1.2% | 15,000 |
| 2010/07/06 | 3,465 | 3,470 | 3,445 | 3,460 | -30 | -0.9% | 9,100 |
| 2010/07/05 | 3,425 | 3,490 | 3,395 | 3,490 | +35 | +1% | 16,200 |
| 2010/07/02 | 3,495 | 3,505 | 3,425 | 3,455 | -15 | -0.4% | 9,600 |
| 2010/07/01 | 3,490 | 3,550 | 3,465 | 3,470 | -90 | -2.5% | 19,300 |
| 2010/06/30 | 3,450 | 3,565 | 3,385 | 3,560 | +60 | +1.7% | 41,100 |
| 2010/06/29 | 3,520 | 3,525 | 3,480 | 3,500 | -20 | -0.6% | 20,500 |
| 2010/06/28 | 3,455 | 3,530 | 3,455 | 3,520 | +35 | +1% | 17,100 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「サンマルク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 |
|---|---|---|---|---|---|---|---|---|
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| キャンドゥ | 285,500円 | +5.8% | +68.9% | 0.60% | 1142.00倍 | 4.01倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| オイラ大地 | 125,700円 | +71.8% | +57.7% | 0.00% | 14.36倍 | 1.58倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| ハニーズＨＬＤ | 169,800円 | +3.9% | -6.5% | 3.24% | 9.86倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ＳＦＰ | 207,000円 | +3.2% | +2.9% | 1.26% | 31.45倍 | 6.09倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
