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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,676 | 1,689 | 1,674 | 1,680 | +11 | +0.7% | 63,400 |
| 2022/11/17 | 1,651 | 1,674 | 1,651 | 1,669 | +18 | +1.1% | 68,900 |
| 2022/11/16 | 1,643 | 1,660 | 1,641 | 1,651 | +15 | +0.9% | 58,100 |
| 2022/11/15 | 1,622 | 1,654 | 1,621 | 1,636 | +21 | +1.3% | 79,100 |
| 2022/11/14 | 1,596 | 1,627 | 1,596 | 1,615 | +25 | +1.6% | 69,200 |
| 2022/11/11 | 1,608 | 1,608 | 1,588 | 1,590 | -5 | -0.3% | 50,200 |
| 2022/11/10 | 1,600 | 1,600 | 1,591 | 1,595 | -7 | -0.4% | 28,800 |
| 2022/11/09 | 1,610 | 1,610 | 1,598 | 1,602 | -10 | -0.6% | 22,100 |
| 2022/11/08 | 1,611 | 1,619 | 1,606 | 1,612 | -1 | -0.1% | 27,800 |
| 2022/11/07 | 1,610 | 1,614 | 1,604 | 1,613 | +13 | +0.8% | 27,200 |
| 2022/11/04 | 1,605 | 1,616 | 1,595 | 1,600 | -13 | -0.8% | 43,800 |
| 2022/11/02 | 1,621 | 1,627 | 1,608 | 1,613 | -7 | -0.4% | 67,500 |
| 2022/11/01 | 1,621 | 1,628 | 1,617 | 1,620 | -2 | -0.1% | 15,200 |
| 2022/10/31 | 1,612 | 1,622 | 1,606 | 1,622 | +22 | +1.4% | 17,800 |
| 2022/10/28 | 1,599 | 1,618 | 1,596 | 1,600 | -11 | -0.7% | 75,500 |
| 2022/10/27 | 1,601 | 1,614 | 1,600 | 1,611 | +1 | +0.1% | 24,400 |
| 2022/10/26 | 1,603 | 1,611 | 1,601 | 1,610 | +7 | +0.4% | 19,000 |
| 2022/10/25 | 1,603 | 1,610 | 1,596 | 1,603 | +6 | +0.4% | 31,300 |
| 2022/10/24 | 1,640 | 1,640 | 1,597 | 1,597 | -38 | -2.3% | 50,100 |
| 2022/10/21 | 1,641 | 1,643 | 1,628 | 1,635 | -9 | -0.5% | 21,900 |
| 2022/10/20 | 1,634 | 1,644 | 1,632 | 1,644 | +9 | +0.6% | 23,300 |
| 2022/10/19 | 1,632 | 1,638 | 1,625 | 1,635 | +4 | +0.2% | 30,300 |
| 2022/10/18 | 1,624 | 1,633 | 1,619 | 1,631 | +13 | +0.8% | 22,500 |
| 2022/10/17 | 1,615 | 1,625 | 1,615 | 1,618 | -7 | -0.4% | 21,300 |
| 2022/10/14 | 1,621 | 1,632 | 1,610 | 1,625 | +21 | +1.3% | 30,600 |
| 2022/10/13 | 1,620 | 1,624 | 1,604 | 1,604 | -18 | -1.1% | 27,100 |
| 2022/10/12 | 1,601 | 1,627 | 1,601 | 1,622 | +17 | +1.1% | 23,700 |
| 2022/10/11 | 1,628 | 1,632 | 1,601 | 1,605 | -29 | -1.8% | 46,500 |
| 2022/10/07 | 1,613 | 1,639 | 1,613 | 1,634 | +1 | +0.1% | 42,500 |
| 2022/10/06 | 1,614 | 1,633 | 1,613 | 1,633 | +19 | +1.2% | 45,300 |
| 2022/10/05 | 1,622 | 1,623 | 1,613 | 1,614 | +5 | +0.3% | 24,500 |
| 2022/10/04 | 1,603 | 1,619 | 1,601 | 1,609 | +9 | +0.6% | 43,000 |
| 2022/10/03 | 1,603 | 1,603 | 1,583 | 1,600 | -4 | -0.2% | 33,400 |
| 2022/09/30 | 1,616 | 1,620 | 1,601 | 1,604 | -12 | -0.7% | 26,800 |
| 2022/09/29 | 1,613 | 1,620 | 1,594 | 1,616 | +3 | +0.2% | 37,400 |
| 2022/09/28 | 1,609 | 1,615 | 1,589 | 1,613 | +13 | +0.8% | 49,200 |
| 2022/09/27 | 1,609 | 1,610 | 1,599 | 1,600 | +8 | +0.5% | 32,200 |
| 2022/09/26 | 1,608 | 1,618 | 1,592 | 1,592 | -26 | -1.6% | 52,100 |
| 2022/09/22 | 1,600 | 1,619 | 1,597 | 1,618 | +6 | +0.4% | 33,800 |
| 2022/09/21 | 1,615 | 1,623 | 1,608 | 1,612 | -16 | -1% | 18,500 |
| 2022/09/20 | 1,620 | 1,628 | 1,615 | 1,628 | +14 | +0.9% | 26,900 |
| 2022/09/16 | 1,617 | 1,629 | 1,614 | 1,614 | -3 | -0.2% | 47,600 |
| 2022/09/15 | 1,593 | 1,617 | 1,590 | 1,617 | +20 | +1.3% | 23,800 |
| 2022/09/14 | 1,590 | 1,602 | 1,585 | 1,597 | -8 | -0.5% | 29,300 |
| 2022/09/13 | 1,608 | 1,608 | 1,601 | 1,605 | +3 | +0.2% | 10,900 |
| 2022/09/12 | 1,602 | 1,615 | 1,599 | 1,602 | +12 | +0.8% | 19,000 |
| 2022/09/09 | 1,588 | 1,601 | 1,588 | 1,590 | -3 | -0.2% | 36,500 |
| 2022/09/08 | 1,590 | 1,607 | 1,584 | 1,593 | +13 | +0.8% | 31,800 |
| 2022/09/07 | 1,591 | 1,591 | 1,568 | 1,580 | -11 | -0.7% | 39,200 |
| 2022/09/06 | 1,594 | 1,602 | 1,583 | 1,591 | +3 | +0.2% | 36,600 |
601～
650
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
