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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,538 | 1,538 | 1,497 | 1,502 | -18 | -1.2% | 77,000 |
| 2022/04/07 | 1,542 | 1,546 | 1,503 | 1,520 | -45 | -2.9% | 118,200 |
| 2022/04/06 | 1,582 | 1,586 | 1,562 | 1,565 | -8 | -0.5% | 72,400 |
| 2022/04/05 | 1,576 | 1,587 | 1,570 | 1,573 | -1 | -0.1% | 58,600 |
| 2022/04/04 | 1,581 | 1,582 | 1,565 | 1,574 | -6 | -0.4% | 40,900 |
| 2022/04/01 | 1,545 | 1,581 | 1,535 | 1,580 | +27 | +1.7% | 83,400 |
| 2022/03/31 | 1,553 | 1,569 | 1,546 | 1,553 | -10 | -0.6% | 61,900 |
| 2022/03/30 | 1,550 | 1,563 | 1,526 | 1,563 | -15 | -1% | 166,000 |
| 2022/03/29 | 1,589 | 1,589 | 1,567 | 1,578 | -11 | -0.7% | 224,100 |
| 2022/03/28 | 1,593 | 1,594 | 1,574 | 1,589 | +5 | +0.3% | 122,600 |
| 2022/03/25 | 1,589 | 1,596 | 1,582 | 1,584 | +3 | +0.2% | 114,400 |
| 2022/03/24 | 1,567 | 1,582 | 1,567 | 1,581 | +7 | +0.4% | 74,800 |
| 2022/03/23 | 1,583 | 1,589 | 1,574 | 1,574 | +2 | +0.1% | 81,000 |
| 2022/03/22 | 1,571 | 1,576 | 1,557 | 1,572 | +16 | +1% | 106,900 |
| 2022/03/18 | 1,601 | 1,602 | 1,556 | 1,556 | -49 | -3.1% | 183,300 |
| 2022/03/17 | 1,613 | 1,618 | 1,596 | 1,605 | +4 | +0.2% | 64,800 |
| 2022/03/16 | 1,600 | 1,609 | 1,586 | 1,601 | +10 | +0.6% | 92,300 |
| 2022/03/15 | 1,599 | 1,603 | 1,585 | 1,591 | +1 | +0.1% | 57,100 |
| 2022/03/14 | 1,589 | 1,607 | 1,583 | 1,590 | +20 | +1.3% | 55,100 |
| 2022/03/11 | 1,581 | 1,594 | 1,570 | 1,570 | -23 | -1.4% | 66,500 |
| 2022/03/10 | 1,546 | 1,597 | 1,540 | 1,593 | +82 | +5.4% | 95,700 |
| 2022/03/09 | 1,515 | 1,532 | 1,511 | 1,511 | -1 | -0.1% | 89,500 |
| 2022/03/08 | 1,533 | 1,540 | 1,500 | 1,512 | -42 | -2.7% | 81,400 |
| 2022/03/07 | 1,559 | 1,563 | 1,534 | 1,554 | -19 | -1.2% | 105,600 |
| 2022/03/04 | 1,580 | 1,586 | 1,566 | 1,573 | -9 | -0.6% | 102,300 |
| 2022/03/03 | 1,590 | 1,592 | 1,577 | 1,582 | ±0 | ±0% | 79,700 |
| 2022/03/02 | 1,590 | 1,594 | 1,579 | 1,582 | -12 | -0.8% | 54,100 |
| 2022/03/01 | 1,605 | 1,610 | 1,589 | 1,594 | -12 | -0.7% | 73,100 |
| 2022/02/28 | 1,605 | 1,613 | 1,603 | 1,606 | +5 | +0.3% | 60,900 |
| 2022/02/25 | 1,608 | 1,612 | 1,594 | 1,601 | -7 | -0.4% | 63,000 |
| 2022/02/24 | 1,602 | 1,615 | 1,592 | 1,608 | -1 | -0.1% | 82,000 |
| 2022/02/22 | 1,619 | 1,628 | 1,606 | 1,609 | -22 | -1.3% | 48,000 |
| 2022/02/21 | 1,634 | 1,640 | 1,613 | 1,631 | -15 | -0.9% | 44,000 |
| 2022/02/18 | 1,640 | 1,657 | 1,632 | 1,646 | +1 | +0.1% | 75,900 |
| 2022/02/17 | 1,631 | 1,655 | 1,630 | 1,645 | +23 | +1.4% | 89,900 |
| 2022/02/16 | 1,630 | 1,630 | 1,616 | 1,622 | +6 | +0.4% | 71,900 |
| 2022/02/15 | 1,622 | 1,625 | 1,609 | 1,616 | +3 | +0.2% | 52,900 |
| 2022/02/14 | 1,597 | 1,622 | 1,591 | 1,613 | +8 | +0.5% | 79,200 |
| 2022/02/10 | 1,610 | 1,623 | 1,601 | 1,605 | ±0 | ±0% | 102,400 |
| 2022/02/09 | 1,620 | 1,620 | 1,596 | 1,605 | -8 | -0.5% | 71,800 |
| 2022/02/08 | 1,601 | 1,625 | 1,600 | 1,613 | +23 | +1.4% | 98,700 |
| 2022/02/07 | 1,570 | 1,609 | 1,559 | 1,590 | +55 | +3.6% | 190,500 |
| 2022/02/04 | 1,525 | 1,542 | 1,515 | 1,535 | +9 | +0.6% | 48,000 |
| 2022/02/03 | 1,519 | 1,530 | 1,511 | 1,526 | +9 | +0.6% | 39,200 |
| 2022/02/02 | 1,511 | 1,518 | 1,504 | 1,517 | +11 | +0.7% | 37,300 |
| 2022/02/01 | 1,498 | 1,511 | 1,494 | 1,506 | +12 | +0.8% | 39,900 |
| 2022/01/31 | 1,490 | 1,499 | 1,483 | 1,494 | +16 | +1.1% | 47,700 |
| 2022/01/28 | 1,461 | 1,484 | 1,461 | 1,478 | +18 | +1.2% | 37,800 |
| 2022/01/27 | 1,480 | 1,483 | 1,452 | 1,460 | -20 | -1.4% | 51,900 |
| 2022/01/26 | 1,474 | 1,481 | 1,465 | 1,480 | +15 | +1% | 30,900 |
751～
800
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
