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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,606 | 1,606 | 1,586 | 1,588 | -18 | -1.1% | 43,100 |
| 2022/09/02 | 1,610 | 1,614 | 1,602 | 1,606 | -2 | -0.1% | 30,400 |
| 2022/09/01 | 1,608 | 1,614 | 1,603 | 1,608 | -1 | -0.1% | 45,200 |
| 2022/08/31 | 1,610 | 1,619 | 1,608 | 1,609 | -2 | -0.1% | 39,200 |
| 2022/08/30 | 1,631 | 1,631 | 1,611 | 1,611 | -10 | -0.6% | 22,600 |
| 2022/08/29 | 1,610 | 1,624 | 1,606 | 1,621 | ±0 | ±0% | 37,700 |
| 2022/08/26 | 1,626 | 1,634 | 1,621 | 1,621 | -2 | -0.1% | 20,100 |
| 2022/08/25 | 1,645 | 1,645 | 1,622 | 1,623 | -8 | -0.5% | 23,500 |
| 2022/08/24 | 1,630 | 1,644 | 1,621 | 1,631 | +5 | +0.3% | 32,700 |
| 2022/08/23 | 1,622 | 1,637 | 1,616 | 1,626 | +4 | +0.2% | 30,400 |
| 2022/08/22 | 1,602 | 1,625 | 1,597 | 1,622 | +20 | +1.2% | 45,400 |
| 2022/08/19 | 1,614 | 1,616 | 1,602 | 1,602 | -12 | -0.7% | 50,800 |
| 2022/08/18 | 1,622 | 1,628 | 1,612 | 1,614 | -19 | -1.2% | 32,300 |
| 2022/08/17 | 1,625 | 1,637 | 1,623 | 1,633 | +8 | +0.5% | 35,600 |
| 2022/08/16 | 1,643 | 1,651 | 1,616 | 1,625 | -28 | -1.7% | 86,800 |
| 2022/08/15 | 1,650 | 1,660 | 1,641 | 1,653 | -5 | -0.3% | 38,800 |
| 2022/08/12 | 1,644 | 1,668 | 1,634 | 1,658 | +14 | +0.9% | 74,200 |
| 2022/08/10 | 1,648 | 1,650 | 1,633 | 1,644 | -30 | -1.8% | 97,100 |
| 2022/08/09 | 1,675 | 1,680 | 1,662 | 1,674 | -1 | -0.1% | 58,500 |
| 2022/08/08 | 1,637 | 1,689 | 1,633 | 1,675 | +42 | +2.6% | 157,200 |
| 2022/08/05 | 1,622 | 1,636 | 1,622 | 1,633 | +11 | +0.7% | 32,400 |
| 2022/08/04 | 1,615 | 1,626 | 1,615 | 1,622 | +7 | +0.4% | 33,200 |
| 2022/08/03 | 1,629 | 1,629 | 1,614 | 1,615 | -5 | -0.3% | 32,200 |
| 2022/08/02 | 1,635 | 1,635 | 1,615 | 1,620 | -19 | -1.2% | 34,300 |
| 2022/08/01 | 1,636 | 1,639 | 1,626 | 1,639 | +11 | +0.7% | 38,800 |
| 2022/07/29 | 1,638 | 1,638 | 1,626 | 1,628 | -7 | -0.4% | 34,900 |
| 2022/07/28 | 1,638 | 1,638 | 1,613 | 1,635 | +7 | +0.4% | 52,700 |
| 2022/07/27 | 1,629 | 1,629 | 1,623 | 1,628 | -1 | -0.1% | 36,600 |
| 2022/07/26 | 1,626 | 1,637 | 1,621 | 1,629 | +4 | +0.2% | 41,200 |
| 2022/07/25 | 1,609 | 1,625 | 1,605 | 1,625 | +6 | +0.4% | 31,600 |
| 2022/07/22 | 1,608 | 1,621 | 1,600 | 1,619 | +11 | +0.7% | 62,700 |
| 2022/07/21 | 1,604 | 1,616 | 1,596 | 1,608 | +4 | +0.2% | 48,400 |
| 2022/07/20 | 1,619 | 1,625 | 1,598 | 1,604 | +8 | +0.5% | 71,900 |
| 2022/07/19 | 1,610 | 1,617 | 1,574 | 1,596 | -12 | -0.7% | 82,900 |
| 2022/07/15 | 1,605 | 1,611 | 1,600 | 1,608 | +7 | +0.4% | 77,000 |
| 2022/07/14 | 1,592 | 1,607 | 1,586 | 1,601 | +10 | +0.6% | 72,400 |
| 2022/07/13 | 1,587 | 1,595 | 1,582 | 1,591 | +10 | +0.6% | 52,900 |
| 2022/07/12 | 1,580 | 1,581 | 1,560 | 1,581 | -3 | -0.2% | 51,300 |
| 2022/07/11 | 1,569 | 1,587 | 1,566 | 1,584 | +31 | +2% | 59,000 |
| 2022/07/08 | 1,551 | 1,576 | 1,550 | 1,553 | +8 | +0.5% | 71,100 |
| 2022/07/07 | 1,571 | 1,572 | 1,535 | 1,545 | -23 | -1.5% | 68,000 |
| 2022/07/06 | 1,580 | 1,584 | 1,566 | 1,568 | -17 | -1.1% | 40,200 |
| 2022/07/05 | 1,590 | 1,592 | 1,584 | 1,585 | -4 | -0.3% | 28,000 |
| 2022/07/04 | 1,588 | 1,593 | 1,582 | 1,589 | +10 | +0.6% | 33,900 |
| 2022/07/01 | 1,585 | 1,587 | 1,567 | 1,579 | -4 | -0.3% | 37,100 |
| 2022/06/30 | 1,605 | 1,608 | 1,571 | 1,583 | -21 | -1.3% | 72,700 |
| 2022/06/29 | 1,583 | 1,605 | 1,576 | 1,604 | +18 | +1.1% | 107,300 |
| 2022/06/28 | 1,565 | 1,586 | 1,562 | 1,586 | +21 | +1.3% | 45,800 |
| 2022/06/27 | 1,570 | 1,570 | 1,550 | 1,565 | +6 | +0.4% | 41,100 |
| 2022/06/24 | 1,575 | 1,582 | 1,553 | 1,559 | -14 | -0.9% | 83,900 |
651～
700
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
