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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/12 | 1,675 | 1,682 | 1,671 | 1,682 | +8 | +0.5% | 20,600 |
| 2022/12/09 | 1,656 | 1,680 | 1,655 | 1,674 | +12 | +0.7% | 34,600 |
| 2022/12/08 | 1,656 | 1,663 | 1,645 | 1,662 | +2 | +0.1% | 34,000 |
| 2022/12/07 | 1,642 | 1,660 | 1,639 | 1,660 | +11 | +0.7% | 19,000 |
| 2022/12/06 | 1,658 | 1,665 | 1,644 | 1,649 | -25 | -1.5% | 37,400 |
| 2022/12/05 | 1,678 | 1,678 | 1,655 | 1,674 | -9 | -0.5% | 53,300 |
| 2022/12/02 | 1,681 | 1,689 | 1,670 | 1,683 | -14 | -0.8% | 59,700 |
| 2022/12/01 | 1,700 | 1,703 | 1,695 | 1,697 | +7 | +0.4% | 36,500 |
| 2022/11/30 | 1,707 | 1,712 | 1,690 | 1,690 | -17 | -1% | 45,000 |
| 2022/11/29 | 1,707 | 1,709 | 1,689 | 1,707 | ±0 | ±0% | 53,000 |
| 2022/11/28 | 1,721 | 1,727 | 1,704 | 1,707 | -16 | -0.9% | 69,600 |
| 2022/11/25 | 1,698 | 1,736 | 1,698 | 1,723 | +25 | +1.5% | 96,800 |
| 2022/11/24 | 1,708 | 1,720 | 1,698 | 1,698 | -9 | -0.5% | 60,200 |
| 2022/11/22 | 1,698 | 1,725 | 1,698 | 1,707 | +13 | +0.8% | 82,100 |
| 2022/11/21 | 1,687 | 1,696 | 1,687 | 1,694 | +14 | +0.8% | 63,000 |
551～
600
件表示中 / 3692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 | 252,000円 | +9.2% | +9.0% | 2.06% | 25.58倍 | 1.71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」を育成中 |
| キャンドゥ | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44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 |
| リンガハット | 222,600円 | +3.9% | +1.1% | 0.54% | 57.68倍 | 4.23倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ゲンキＧＤＣ | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| マミーマート | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
