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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 3768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 | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79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 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ゲンキＧＤＣ | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 114,500円 | +3.1% | -54.6% | 0.26% | 1301.14倍 | 6.87倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
