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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,567 | 1,579 | 1,566 | 1,573 | +15 | +1% | 50,800 |
| 2022/06/22 | 1,564 | 1,564 | 1,552 | 1,558 | -3 | -0.2% | 37,000 |
| 2022/06/21 | 1,550 | 1,563 | 1,548 | 1,561 | +19 | +1.2% | 34,400 |
| 2022/06/20 | 1,532 | 1,542 | 1,523 | 1,542 | +10 | +0.7% | 28,600 |
| 2022/06/17 | 1,525 | 1,548 | 1,524 | 1,532 | -14 | -0.9% | 71,100 |
| 2022/06/16 | 1,527 | 1,551 | 1,527 | 1,546 | +19 | +1.2% | 27,700 |
| 2022/06/15 | 1,528 | 1,547 | 1,527 | 1,527 | -11 | -0.7% | 47,200 |
| 2022/06/14 | 1,528 | 1,541 | 1,526 | 1,538 | -14 | -0.9% | 45,500 |
| 2022/06/13 | 1,550 | 1,552 | 1,541 | 1,552 | -4 | -0.3% | 26,400 |
| 2022/06/10 | 1,554 | 1,560 | 1,548 | 1,556 | -2 | -0.1% | 38,400 |
| 2022/06/09 | 1,557 | 1,569 | 1,555 | 1,558 | +1 | +0.1% | 29,400 |
| 2022/06/08 | 1,553 | 1,562 | 1,538 | 1,557 | +4 | +0.3% | 32,500 |
| 2022/06/07 | 1,567 | 1,567 | 1,552 | 1,553 | -9 | -0.6% | 27,600 |
| 2022/06/06 | 1,532 | 1,562 | 1,526 | 1,562 | +26 | +1.7% | 50,700 |
| 2022/06/03 | 1,531 | 1,539 | 1,520 | 1,536 | +5 | +0.3% | 44,100 |
| 2022/06/02 | 1,544 | 1,544 | 1,525 | 1,531 | -14 | -0.9% | 42,400 |
| 2022/06/01 | 1,515 | 1,545 | 1,514 | 1,545 | +32 | +2.1% | 59,500 |
| 2022/05/31 | 1,540 | 1,546 | 1,513 | 1,513 | -28 | -1.8% | 59,300 |
| 2022/05/30 | 1,540 | 1,544 | 1,528 | 1,541 | +9 | +0.6% | 82,900 |
| 2022/05/27 | 1,535 | 1,535 | 1,516 | 1,532 | +7 | +0.5% | 36,400 |
| 2022/05/26 | 1,515 | 1,533 | 1,515 | 1,525 | +15 | +1% | 30,300 |
| 2022/05/25 | 1,510 | 1,525 | 1,508 | 1,510 | -6 | -0.4% | 34,700 |
| 2022/05/24 | 1,534 | 1,538 | 1,513 | 1,516 | -24 | -1.6% | 41,500 |
| 2022/05/23 | 1,531 | 1,544 | 1,527 | 1,540 | +16 | +1% | 39,300 |
| 2022/05/20 | 1,515 | 1,524 | 1,515 | 1,524 | +9 | +0.6% | 35,400 |
| 2022/05/19 | 1,492 | 1,519 | 1,489 | 1,515 | +7 | +0.5% | 37,200 |
| 2022/05/18 | 1,516 | 1,518 | 1,500 | 1,508 | -9 | -0.6% | 43,600 |
| 2022/05/17 | 1,512 | 1,523 | 1,504 | 1,517 | +19 | +1.3% | 41,200 |
| 2022/05/16 | 1,516 | 1,524 | 1,489 | 1,498 | +5 | +0.3% | 65,700 |
| 2022/05/13 | 1,467 | 1,495 | 1,467 | 1,493 | +28 | +1.9% | 60,900 |
| 2022/05/12 | 1,489 | 1,489 | 1,464 | 1,465 | -28 | -1.9% | 55,900 |
| 2022/05/11 | 1,486 | 1,494 | 1,482 | 1,493 | +1 | +0.1% | 31,400 |
| 2022/05/10 | 1,480 | 1,495 | 1,471 | 1,492 | +5 | +0.3% | 34,000 |
| 2022/05/09 | 1,492 | 1,498 | 1,486 | 1,487 | -3 | -0.2% | 63,300 |
| 2022/05/06 | 1,493 | 1,494 | 1,480 | 1,490 | +5 | +0.3% | 40,500 |
| 2022/05/02 | 1,477 | 1,498 | 1,475 | 1,485 | -1 | -0.1% | 32,500 |
| 2022/04/28 | 1,469 | 1,494 | 1,461 | 1,486 | +27 | +1.9% | 58,300 |
| 2022/04/27 | 1,459 | 1,467 | 1,451 | 1,459 | -10 | -0.7% | 89,100 |
| 2022/04/26 | 1,468 | 1,474 | 1,464 | 1,469 | +12 | +0.8% | 24,900 |
| 2022/04/25 | 1,472 | 1,475 | 1,453 | 1,457 | -29 | -2% | 51,200 |
| 2022/04/22 | 1,481 | 1,491 | 1,471 | 1,486 | +2 | +0.1% | 50,000 |
| 2022/04/21 | 1,491 | 1,501 | 1,481 | 1,484 | -7 | -0.5% | 50,300 |
| 2022/04/20 | 1,492 | 1,495 | 1,485 | 1,491 | +9 | +0.6% | 37,100 |
| 2022/04/19 | 1,488 | 1,495 | 1,475 | 1,482 | -6 | -0.4% | 35,300 |
| 2022/04/18 | 1,485 | 1,501 | 1,472 | 1,488 | -1 | -0.1% | 38,600 |
| 2022/04/15 | 1,486 | 1,501 | 1,485 | 1,489 | +6 | +0.4% | 28,600 |
| 2022/04/14 | 1,475 | 1,491 | 1,471 | 1,483 | +10 | +0.7% | 44,500 |
| 2022/04/13 | 1,473 | 1,480 | 1,462 | 1,473 | +4 | +0.3% | 51,800 |
| 2022/04/12 | 1,470 | 1,486 | 1,464 | 1,469 | -12 | -0.8% | 51,000 |
| 2022/04/11 | 1,504 | 1,518 | 1,478 | 1,481 | -21 | -1.4% | 57,300 |
701～
750
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
