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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,483 | 1,483 | 1,457 | 1,465 | -19 | -1.3% | 51,300 |
| 2022/01/24 | 1,478 | 1,484 | 1,459 | 1,484 | +6 | +0.4% | 39,800 |
| 2022/01/21 | 1,450 | 1,478 | 1,445 | 1,478 | +26 | +1.8% | 47,400 |
| 2022/01/20 | 1,445 | 1,462 | 1,445 | 1,452 | +5 | +0.3% | 24,900 |
| 2022/01/19 | 1,460 | 1,470 | 1,438 | 1,447 | -23 | -1.6% | 58,900 |
| 2022/01/18 | 1,475 | 1,485 | 1,462 | 1,470 | +1 | +0.1% | 38,300 |
| 2022/01/17 | 1,466 | 1,477 | 1,458 | 1,469 | +7 | +0.5% | 31,300 |
| 2022/01/14 | 1,439 | 1,462 | 1,435 | 1,462 | +19 | +1.3% | 44,900 |
| 2022/01/13 | 1,481 | 1,481 | 1,440 | 1,443 | -37 | -2.5% | 66,500 |
| 2022/01/12 | 1,485 | 1,486 | 1,477 | 1,480 | +2 | +0.1% | 25,700 |
| 2022/01/11 | 1,465 | 1,478 | 1,463 | 1,478 | +8 | +0.5% | 29,300 |
| 2022/01/07 | 1,472 | 1,481 | 1,464 | 1,470 | +3 | +0.2% | 41,600 |
| 2022/01/06 | 1,481 | 1,485 | 1,467 | 1,467 | -19 | -1.3% | 42,600 |
| 2022/01/05 | 1,487 | 1,492 | 1,480 | 1,486 | +10 | +0.7% | 29,300 |
| 2022/01/04 | 1,470 | 1,479 | 1,466 | 1,476 | +13 | +0.9% | 41,600 |
| 2021/12/30 | 1,468 | 1,468 | 1,457 | 1,463 | -4 | -0.3% | 29,000 |
| 2021/12/29 | 1,435 | 1,468 | 1,435 | 1,467 | +33 | +2.3% | 52,400 |
| 2021/12/28 | 1,419 | 1,436 | 1,416 | 1,434 | +19 | +1.3% | 71,000 |
| 2021/12/27 | 1,422 | 1,422 | 1,410 | 1,415 | -9 | -0.6% | 62,300 |
| 2021/12/24 | 1,437 | 1,442 | 1,421 | 1,424 | -15 | -1% | 47,500 |
| 2021/12/23 | 1,445 | 1,450 | 1,436 | 1,439 | -5 | -0.3% | 26,200 |
| 2021/12/22 | 1,440 | 1,450 | 1,439 | 1,444 | +6 | +0.4% | 42,300 |
| 2021/12/21 | 1,431 | 1,443 | 1,426 | 1,438 | +18 | +1.3% | 38,600 |
| 2021/12/20 | 1,450 | 1,452 | 1,420 | 1,420 | -35 | -2.4% | 56,100 |
851～
900
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
