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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
