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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,527 | 2,542 | 2,496 | 2,496 | -31 | -1.2% | 43,200 |
| 2024/11/28 | 2,444 | 2,529 | 2,439 | 2,527 | +88 | +3.6% | 102,700 |
| 2024/11/27 | 2,445 | 2,445 | 2,415 | 2,439 | -4 | -0.2% | 25,500 |
| 2024/11/26 | 2,420 | 2,454 | 2,418 | 2,443 | +23 | +1% | 35,700 |
| 2024/11/25 | 2,420 | 2,435 | 2,410 | 2,420 | +7 | +0.3% | 36,000 |
| 2024/11/22 | 2,397 | 2,429 | 2,385 | 2,413 | +4 | +0.2% | 31,700 |
| 2024/11/21 | 2,399 | 2,409 | 2,379 | 2,409 | +10 | +0.4% | 27,400 |
| 2024/11/20 | 2,380 | 2,425 | 2,373 | 2,399 | +49 | +2.1% | 70,700 |
| 2024/11/19 | 2,341 | 2,360 | 2,339 | 2,350 | +27 | +1.2% | 23,900 |
| 2024/11/18 | 2,360 | 2,370 | 2,322 | 2,323 | -48 | -2% | 35,000 |
| 2024/11/15 | 2,410 | 2,411 | 2,369 | 2,371 | -44 | -1.8% | 54,000 |
| 2024/11/14 | 2,424 | 2,468 | 2,400 | 2,415 | +72 | +3.1% | 153,000 |
| 2024/11/13 | 2,309 | 2,352 | 2,300 | 2,343 | +42 | +1.8% | 81,300 |
| 2024/11/12 | 2,310 | 2,310 | 2,283 | 2,301 | -10 | -0.4% | 105,500 |
| 2024/11/11 | 2,320 | 2,320 | 2,300 | 2,311 | -19 | -0.8% | 26,800 |
| 2024/11/08 | 2,310 | 2,330 | 2,302 | 2,330 | +31 | +1.3% | 45,900 |
| 2024/11/07 | 2,276 | 2,315 | 2,276 | 2,299 | +24 | +1.1% | 37,400 |
| 2024/11/06 | 2,305 | 2,311 | 2,275 | 2,275 | -25 | -1.1% | 32,300 |
| 2024/11/05 | 2,319 | 2,319 | 2,285 | 2,300 | -2 | -0.1% | 27,600 |
| 2024/11/01 | 2,308 | 2,318 | 2,296 | 2,302 | -23 | -1% | 25,200 |
| 2024/10/31 | 2,338 | 2,338 | 2,315 | 2,325 | +1 | ±0% | 29,300 |
| 2024/10/30 | 2,320 | 2,338 | 2,319 | 2,324 | +2 | +0.1% | 61,100 |
| 2024/10/29 | 2,290 | 2,332 | 2,290 | 2,322 | +25 | +1.1% | 30,100 |
| 2024/10/28 | 2,276 | 2,304 | 2,265 | 2,297 | +18 | +0.8% | 33,800 |
| 2024/10/25 | 2,306 | 2,306 | 2,266 | 2,279 | -27 | -1.2% | 24,100 |
| 2024/10/24 | 2,300 | 2,312 | 2,289 | 2,306 | -2 | -0.1% | 25,700 |
| 2024/10/23 | 2,329 | 2,341 | 2,305 | 2,308 | -35 | -1.5% | 36,200 |
| 2024/10/22 | 2,378 | 2,378 | 2,340 | 2,343 | -25 | -1.1% | 42,800 |
| 2024/10/21 | 2,345 | 2,383 | 2,343 | 2,368 | +39 | +1.7% | 73,300 |
| 2024/10/18 | 2,333 | 2,344 | 2,325 | 2,329 | -2 | -0.1% | 42,900 |
| 2024/10/17 | 2,300 | 2,331 | 2,298 | 2,331 | +33 | +1.4% | 61,400 |
| 2024/10/16 | 2,300 | 2,328 | 2,291 | 2,298 | -2 | -0.1% | 46,800 |
| 2024/10/15 | 2,269 | 2,300 | 2,269 | 2,300 | +40 | +1.8% | 60,900 |
| 2024/10/11 | 2,274 | 2,275 | 2,256 | 2,260 | -16 | -0.7% | 34,600 |
| 2024/10/10 | 2,272 | 2,276 | 2,253 | 2,276 | +5 | +0.2% | 31,800 |
| 2024/10/09 | 2,259 | 2,298 | 2,259 | 2,271 | +12 | +0.5% | 37,500 |
| 2024/10/08 | 2,248 | 2,292 | 2,243 | 2,259 | -6 | -0.3% | 71,600 |
| 2024/10/07 | 2,200 | 2,345 | 2,200 | 2,265 | +101 | +4.7% | 396,000 |
| 2024/10/04 | 2,142 | 2,164 | 2,142 | 2,164 | +8 | +0.4% | 15,600 |
| 2024/10/03 | 2,176 | 2,176 | 2,148 | 2,156 | +8 | +0.4% | 18,000 |
| 2024/10/02 | 2,168 | 2,179 | 2,139 | 2,148 | -20 | -0.9% | 29,400 |
| 2024/10/01 | 2,179 | 2,182 | 2,161 | 2,168 | -2 | -0.1% | 30,700 |
| 2024/09/30 | 2,140 | 2,177 | 2,140 | 2,170 | -5 | -0.2% | 40,400 |
| 2024/09/27 | 2,165 | 2,179 | 2,157 | 2,175 | -10 | -0.5% | 34,900 |
| 2024/09/26 | 2,169 | 2,185 | 2,157 | 2,185 | +29 | +1.3% | 58,100 |
| 2024/09/25 | 2,153 | 2,164 | 2,138 | 2,156 | +7 | +0.3% | 38,000 |
| 2024/09/24 | 2,122 | 2,158 | 2,120 | 2,149 | +69 | +3.3% | 44,300 |
| 2024/09/20 | 2,144 | 2,148 | 2,080 | 2,080 | -56 | -2.6% | 48,600 |
| 2024/09/19 | 2,135 | 2,140 | 2,123 | 2,136 | +8 | +0.4% | 29,100 |
| 2024/09/18 | 2,130 | 2,142 | 2,111 | 2,128 | +1 | ±0% | 32,600 |
101～
150
件表示中 / 3691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 | 254,200円 | +9.2% | +9.0% | 2.05% | 25.80倍 | 1.73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 | 357,000円 | +10.1% | +22.0% | 0.48% | 571.20倍 | 5.48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 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 536,000円 | +15.1% | -3.7% | 1.77% | 11.29倍 | 1.42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 |
| ゲンキＧＤＣ | 325,500円 | +8.0% | +26.0% | 2.15% | 14.02倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
