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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,782 | 1,800 | 1,782 | 1,800 | +20 | +1.1% | 55,300 |
| 2023/02/22 | 1,782 | 1,790 | 1,780 | 1,780 | -4 | -0.2% | 31,500 |
| 2023/02/21 | 1,791 | 1,797 | 1,784 | 1,784 | -4 | -0.2% | 34,300 |
| 2023/02/20 | 1,785 | 1,790 | 1,784 | 1,788 | +13 | +0.7% | 34,300 |
| 2023/02/17 | 1,760 | 1,780 | 1,759 | 1,775 | +10 | +0.6% | 26,100 |
| 2023/02/16 | 1,762 | 1,765 | 1,759 | 1,765 | +8 | +0.5% | 27,800 |
| 2023/02/15 | 1,761 | 1,761 | 1,755 | 1,757 | +2 | +0.1% | 19,700 |
| 2023/02/14 | 1,759 | 1,761 | 1,752 | 1,755 | +13 | +0.7% | 26,500 |
| 2023/02/13 | 1,741 | 1,746 | 1,731 | 1,742 | +8 | +0.5% | 24,400 |
| 2023/02/10 | 1,729 | 1,745 | 1,728 | 1,734 | -4 | -0.2% | 27,900 |
| 2023/02/09 | 1,727 | 1,739 | 1,726 | 1,738 | +11 | +0.6% | 23,100 |
| 2023/02/08 | 1,733 | 1,739 | 1,725 | 1,727 | -5 | -0.3% | 21,600 |
| 2023/02/07 | 1,750 | 1,753 | 1,726 | 1,732 | -10 | -0.6% | 32,300 |
| 2023/02/06 | 1,728 | 1,747 | 1,728 | 1,742 | +23 | +1.3% | 31,900 |
| 2023/02/03 | 1,724 | 1,728 | 1,716 | 1,719 | -1 | -0.1% | 25,000 |
| 2023/02/02 | 1,750 | 1,750 | 1,720 | 1,720 | -26 | -1.5% | 31,900 |
| 2023/02/01 | 1,750 | 1,758 | 1,744 | 1,746 | -3 | -0.2% | 18,200 |
| 2023/01/31 | 1,750 | 1,758 | 1,745 | 1,749 | +3 | +0.2% | 29,500 |
| 2023/01/30 | 1,736 | 1,753 | 1,736 | 1,746 | +7 | +0.4% | 30,800 |
| 2023/01/27 | 1,748 | 1,750 | 1,732 | 1,739 | -9 | -0.5% | 30,500 |
| 2023/01/26 | 1,740 | 1,752 | 1,737 | 1,748 | +11 | +0.6% | 43,800 |
| 2023/01/25 | 1,719 | 1,738 | 1,716 | 1,737 | +12 | +0.7% | 42,100 |
| 2023/01/24 | 1,721 | 1,732 | 1,719 | 1,725 | +10 | +0.6% | 73,900 |
| 2023/01/23 | 1,720 | 1,724 | 1,710 | 1,715 | +8 | +0.5% | 38,000 |
| 2023/01/20 | 1,693 | 1,708 | 1,688 | 1,707 | +14 | +0.8% | 29,600 |
| 2023/01/19 | 1,684 | 1,698 | 1,684 | 1,693 | +2 | +0.1% | 22,100 |
| 2023/01/18 | 1,686 | 1,695 | 1,682 | 1,691 | +7 | +0.4% | 28,800 |
| 2023/01/17 | 1,684 | 1,687 | 1,675 | 1,684 | +6 | +0.4% | 24,600 |
| 2023/01/16 | 1,678 | 1,694 | 1,677 | 1,678 | -5 | -0.3% | 28,200 |
| 2023/01/13 | 1,685 | 1,694 | 1,680 | 1,683 | -11 | -0.6% | 32,000 |
| 2023/01/12 | 1,693 | 1,703 | 1,688 | 1,694 | +3 | +0.2% | 29,200 |
| 2023/01/11 | 1,685 | 1,694 | 1,684 | 1,691 | +19 | +1.1% | 20,600 |
| 2023/01/10 | 1,670 | 1,686 | 1,670 | 1,672 | +7 | +0.4% | 29,200 |
| 2023/01/06 | 1,660 | 1,676 | 1,660 | 1,665 | -2 | -0.1% | 25,100 |
| 2023/01/05 | 1,670 | 1,670 | 1,664 | 1,667 | -3 | -0.2% | 28,600 |
| 2023/01/04 | 1,681 | 1,685 | 1,667 | 1,670 | -20 | -1.2% | 32,100 |
| 2022/12/30 | 1,699 | 1,706 | 1,690 | 1,690 | -10 | -0.6% | 31,400 |
| 2022/12/29 | 1,693 | 1,700 | 1,680 | 1,700 | +5 | +0.3% | 26,300 |
| 2022/12/28 | 1,688 | 1,695 | 1,685 | 1,695 | +7 | +0.4% | 29,700 |
| 2022/12/27 | 1,682 | 1,696 | 1,682 | 1,688 | +8 | +0.5% | 23,400 |
| 2022/12/26 | 1,679 | 1,684 | 1,677 | 1,680 | -1 | -0.1% | 16,700 |
| 2022/12/23 | 1,681 | 1,684 | 1,675 | 1,681 | ±0 | ±0% | 27,000 |
| 2022/12/22 | 1,670 | 1,681 | 1,663 | 1,681 | +20 | +1.2% | 25,300 |
| 2022/12/21 | 1,668 | 1,672 | 1,655 | 1,661 | -11 | -0.7% | 40,700 |
| 2022/12/20 | 1,693 | 1,694 | 1,652 | 1,672 | -18 | -1.1% | 51,400 |
| 2022/12/19 | 1,685 | 1,693 | 1,685 | 1,690 | +7 | +0.4% | 32,300 |
| 2022/12/16 | 1,685 | 1,690 | 1,681 | 1,683 | -3 | -0.2% | 40,200 |
| 2022/12/15 | 1,677 | 1,694 | 1,675 | 1,686 | +1 | +0.1% | 18,600 |
| 2022/12/14 | 1,693 | 1,694 | 1,677 | 1,685 | -1 | -0.1% | 25,600 |
| 2022/12/13 | 1,685 | 1,693 | 1,679 | 1,686 | +4 | +0.2% | 31,100 |
301～
350
件表示中 / 3457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 |
| ＳＲＳＨＤ | 117,200円 | +6.3% | +6.4% | 0.64% | 32.31倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| 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 |
| ＳＦＰ | 207,000円 | +3.2% | +2.9% | 1.26% | 31.45倍 | 6.10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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
