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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,573 | 1,589 | 1,558 | 1,559 | +4 | +0.3% | 92,900 |
| 2021/07/20 | 1,560 | 1,569 | 1,550 | 1,555 | -19 | -1.2% | 138,700 |
| 2021/07/19 | 1,603 | 1,603 | 1,571 | 1,574 | -31 | -1.9% | 89,400 |
| 2021/07/16 | 1,600 | 1,614 | 1,592 | 1,605 | +5 | +0.3% | 33,100 |
| 2021/07/15 | 1,610 | 1,622 | 1,600 | 1,600 | -11 | -0.7% | 56,900 |
| 2021/07/14 | 1,595 | 1,611 | 1,587 | 1,611 | +9 | +0.6% | 66,100 |
| 2021/07/13 | 1,610 | 1,616 | 1,591 | 1,602 | -1 | -0.1% | 98,300 |
| 2021/07/12 | 1,627 | 1,629 | 1,602 | 1,603 | -15 | -0.9% | 105,200 |
| 2021/07/09 | 1,589 | 1,621 | 1,579 | 1,618 | +18 | +1.1% | 106,600 |
| 2021/07/08 | 1,630 | 1,630 | 1,600 | 1,600 | -34 | -2.1% | 66,600 |
| 2021/07/07 | 1,640 | 1,660 | 1,633 | 1,634 | -23 | -1.4% | 61,400 |
| 2021/07/06 | 1,648 | 1,659 | 1,638 | 1,657 | +17 | +1% | 64,900 |
| 2021/07/05 | 1,622 | 1,650 | 1,617 | 1,640 | +18 | +1.1% | 75,800 |
| 2021/07/02 | 1,603 | 1,622 | 1,601 | 1,622 | +29 | +1.8% | 63,700 |
| 2021/07/01 | 1,595 | 1,605 | 1,593 | 1,593 | -1 | -0.1% | 57,600 |
| 2021/06/30 | 1,626 | 1,626 | 1,591 | 1,594 | -18 | -1.1% | 79,900 |
| 2021/06/29 | 1,615 | 1,618 | 1,603 | 1,612 | ±0 | ±0% | 65,000 |
| 2021/06/28 | 1,601 | 1,615 | 1,600 | 1,612 | +8 | +0.5% | 49,500 |
| 2021/06/25 | 1,620 | 1,620 | 1,596 | 1,604 | -1 | -0.1% | 50,000 |
| 2021/06/24 | 1,607 | 1,629 | 1,593 | 1,605 | -10 | -0.6% | 84,200 |
| 2021/06/23 | 1,611 | 1,630 | 1,608 | 1,615 | +7 | +0.4% | 51,900 |
| 2021/06/22 | 1,613 | 1,614 | 1,590 | 1,608 | +28 | +1.8% | 75,500 |
| 2021/06/21 | 1,580 | 1,587 | 1,567 | 1,580 | -21 | -1.3% | 94,800 |
| 2021/06/18 | 1,638 | 1,640 | 1,600 | 1,601 | -34 | -2.1% | 113,500 |
| 2021/06/17 | 1,639 | 1,659 | 1,631 | 1,635 | -8 | -0.5% | 68,700 |
| 2021/06/16 | 1,635 | 1,650 | 1,634 | 1,643 | +11 | +0.7% | 42,300 |
| 2021/06/15 | 1,650 | 1,656 | 1,626 | 1,632 | -24 | -1.4% | 128,800 |
| 2021/06/14 | 1,673 | 1,685 | 1,650 | 1,656 | -9 | -0.5% | 74,900 |
| 2021/06/11 | 1,692 | 1,692 | 1,651 | 1,665 | -36 | -2.1% | 121,700 |
| 2021/06/10 | 1,731 | 1,735 | 1,688 | 1,701 | -34 | -2% | 130,700 |
| 2021/06/09 | 1,693 | 1,755 | 1,692 | 1,735 | +53 | +3.2% | 197,900 |
| 2021/06/08 | 1,660 | 1,693 | 1,657 | 1,682 | +36 | +2.2% | 102,800 |
| 2021/06/07 | 1,659 | 1,659 | 1,631 | 1,646 | -3 | -0.2% | 105,900 |
| 2021/06/04 | 1,616 | 1,649 | 1,609 | 1,649 | +46 | +2.9% | 142,800 |
| 2021/06/03 | 1,613 | 1,621 | 1,596 | 1,603 | -1 | -0.1% | 141,700 |
| 2021/06/02 | 1,557 | 1,610 | 1,541 | 1,604 | +52 | +3.4% | 198,600 |
| 2021/06/01 | 1,555 | 1,556 | 1,538 | 1,552 | +9 | +0.6% | 86,700 |
| 2021/05/31 | 1,564 | 1,572 | 1,539 | 1,543 | -7 | -0.5% | 93,600 |
| 2021/05/28 | 1,548 | 1,551 | 1,536 | 1,550 | +19 | +1.2% | 142,100 |
| 2021/05/27 | 1,549 | 1,556 | 1,528 | 1,531 | -36 | -2.3% | 527,500 |
| 2021/05/26 | 1,530 | 1,580 | 1,515 | 1,567 | +56 | +3.7% | 233,700 |
| 2021/05/25 | 1,520 | 1,545 | 1,510 | 1,511 | -49 | -3.1% | 346,700 |
| 2021/05/24 | 1,560 | 1,572 | 1,515 | 1,560 | +17 | +1.1% | 339,100 |
| 2021/05/21 | 1,575 | 1,575 | 1,518 | 1,543 | -101 | -6.1% | 594,500 |
| 2021/05/20 | 1,630 | 1,655 | 1,627 | 1,644 | +11 | +0.7% | 74,000 |
| 2021/05/19 | 1,622 | 1,635 | 1,615 | 1,633 | -3 | -0.2% | 102,100 |
| 2021/05/18 | 1,610 | 1,638 | 1,609 | 1,636 | +30 | +1.9% | 92,200 |
| 2021/05/17 | 1,592 | 1,629 | 1,591 | 1,606 | +25 | +1.6% | 105,500 |
| 2021/05/14 | 1,600 | 1,618 | 1,577 | 1,581 | -20 | -1.2% | 158,500 |
| 2021/05/13 | 1,639 | 1,642 | 1,601 | 1,601 | -47 | -2.9% | 133,300 |
1001～
1050
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
