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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 2,110 | 2,116 | 2,091 | 2,091 | -17 | -0.8% | 27,500 |
| 2024/04/24 | 2,111 | 2,115 | 2,102 | 2,108 | -2 | -0.1% | 23,300 |
| 2024/04/23 | 2,109 | 2,113 | 2,101 | 2,110 | +3 | +0.1% | 18,700 |
| 2024/04/22 | 2,070 | 2,112 | 2,070 | 2,107 | +52 | +2.5% | 49,300 |
| 2024/04/19 | 2,080 | 2,082 | 2,041 | 2,055 | -33 | -1.6% | 47,500 |
| 2024/04/18 | 2,055 | 2,095 | 2,055 | 2,088 | +21 | +1% | 28,800 |
| 2024/04/17 | 2,068 | 2,074 | 2,054 | 2,067 | -1 | ±0% | 42,500 |
| 2024/04/16 | 2,099 | 2,099 | 2,064 | 2,068 | -31 | -1.5% | 55,400 |
| 2024/04/15 | 2,097 | 2,108 | 2,093 | 2,099 | ±0 | ±0% | 23,100 |
| 2024/04/12 | 2,097 | 2,105 | 2,088 | 2,099 | +2 | +0.1% | 29,100 |
| 2024/04/11 | 2,128 | 2,128 | 2,097 | 2,097 | -30 | -1.4% | 40,700 |
| 2024/04/10 | 2,133 | 2,142 | 2,126 | 2,127 | -2 | -0.1% | 19,800 |
| 2024/04/09 | 2,122 | 2,134 | 2,121 | 2,129 | +7 | +0.3% | 22,400 |
| 2024/04/08 | 2,119 | 2,127 | 2,112 | 2,122 | +6 | +0.3% | 25,700 |
| 2024/04/05 | 2,099 | 2,121 | 2,096 | 2,116 | +8 | +0.4% | 34,500 |
| 2024/04/04 | 2,120 | 2,125 | 2,100 | 2,108 | -6 | -0.3% | 44,800 |
| 2024/04/03 | 2,086 | 2,124 | 2,082 | 2,114 | +13 | +0.6% | 47,900 |
| 2024/04/02 | 2,130 | 2,130 | 2,096 | 2,101 | -33 | -1.5% | 78,100 |
| 2024/04/01 | 2,154 | 2,158 | 2,132 | 2,134 | -38 | -1.7% | 59,000 |
| 2024/03/29 | 2,136 | 2,172 | 2,133 | 2,172 | +49 | +2.3% | 79,500 |
| 2024/03/28 | 2,165 | 2,175 | 2,123 | 2,123 | -84 | -3.8% | 266,400 |
| 2024/03/27 | 2,225 | 2,236 | 2,205 | 2,207 | -9 | -0.4% | 314,100 |
| 2024/03/26 | 2,222 | 2,222 | 2,193 | 2,216 | -1 | ±0% | 158,200 |
| 2024/03/25 | 2,233 | 2,233 | 2,209 | 2,217 | -13 | -0.6% | 168,200 |
| 2024/03/22 | 2,225 | 2,235 | 2,221 | 2,230 | +14 | +0.6% | 84,400 |
| 2024/03/21 | 2,247 | 2,247 | 2,216 | 2,216 | -32 | -1.4% | 152,200 |
| 2024/03/19 | 2,230 | 2,248 | 2,220 | 2,248 | +34 | +1.5% | 78,300 |
| 2024/03/18 | 2,247 | 2,247 | 2,208 | 2,214 | -22 | -1% | 119,600 |
| 2024/03/15 | 2,229 | 2,247 | 2,225 | 2,236 | +8 | +0.4% | 70,100 |
| 2024/03/14 | 2,215 | 2,230 | 2,209 | 2,228 | +13 | +0.6% | 64,000 |
| 2024/03/13 | 2,208 | 2,215 | 2,197 | 2,215 | +12 | +0.5% | 49,100 |
| 2024/03/12 | 2,187 | 2,203 | 2,168 | 2,203 | +15 | +0.7% | 55,900 |
| 2024/03/11 | 2,205 | 2,207 | 2,168 | 2,188 | -17 | -0.8% | 100,000 |
| 2024/03/08 | 2,211 | 2,214 | 2,192 | 2,205 | -11 | -0.5% | 68,900 |
| 2024/03/07 | 2,199 | 2,217 | 2,199 | 2,216 | +25 | +1.1% | 66,300 |
| 2024/03/06 | 2,185 | 2,198 | 2,179 | 2,191 | +2 | +0.1% | 49,600 |
| 2024/03/05 | 2,175 | 2,194 | 2,159 | 2,189 | +10 | +0.5% | 59,800 |
| 2024/03/04 | 2,191 | 2,199 | 2,169 | 2,179 | -11 | -0.5% | 85,500 |
| 2024/03/01 | 2,219 | 2,219 | 2,187 | 2,190 | -28 | -1.3% | 88,200 |
| 2024/02/29 | 2,221 | 2,232 | 2,209 | 2,218 | -3 | -0.1% | 41,800 |
| 2024/02/28 | 2,209 | 2,229 | 2,203 | 2,221 | +6 | +0.3% | 41,400 |
| 2024/02/27 | 2,230 | 2,236 | 2,208 | 2,215 | -9 | -0.4% | 43,800 |
| 2024/02/26 | 2,230 | 2,233 | 2,216 | 2,224 | +4 | +0.2% | 37,000 |
| 2024/02/22 | 2,219 | 2,220 | 2,205 | 2,220 | +17 | +0.8% | 32,500 |
| 2024/02/21 | 2,210 | 2,223 | 2,197 | 2,203 | -5 | -0.2% | 34,200 |
| 2024/02/20 | 2,235 | 2,237 | 2,198 | 2,208 | -9 | -0.4% | 50,300 |
| 2024/02/19 | 2,182 | 2,221 | 2,182 | 2,217 | +35 | +1.6% | 44,400 |
| 2024/02/16 | 2,180 | 2,188 | 2,164 | 2,182 | +21 | +1% | 45,200 |
| 2024/02/15 | 2,196 | 2,203 | 2,156 | 2,161 | -42 | -1.9% | 71,400 |
| 2024/02/14 | 2,219 | 2,223 | 2,196 | 2,203 | -12 | -0.5% | 48,300 |
101～
150
件表示中 / 3544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 | 208,000円 | -0.9% | +9.0% | 2.50% | 20.26倍 | 1.41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」育成中。好財務 |
| ミニストップ | 163,900円 | +13.8% | +999.9% | 1.22% | 118.85倍 | 1.20倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| マミーマート | 443,000円 | +7.6% | +1.8% | 1.96% | 10.18倍 | 1.21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 |
| ケーユーＨＤ | 106,800円 | -3.0% | -6.0% | 5.34% | 5.85倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 88,200円 | +16.4% | +70.2% | 1.13% | 15.60倍 | 1.80倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
