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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,210 | 3,225 | 3,175 | 3,180 | -45 | -1.4% | 57,800 |
| 2018/04/06 | 3,185 | 3,245 | 3,185 | 3,225 | +90 | +2.9% | 143,500 |
| 2018/04/05 | 3,110 | 3,150 | 3,110 | 3,135 | +30 | +1% | 73,600 |
| 2018/04/04 | 3,070 | 3,105 | 3,045 | 3,105 | +60 | +2% | 88,800 |
| 2018/04/03 | 3,030 | 3,070 | 3,025 | 3,045 | -5 | -0.2% | 68,300 |
| 2018/04/02 | 3,070 | 3,085 | 3,050 | 3,050 | -30 | -1% | 51,800 |
| 2018/03/30 | 3,085 | 3,100 | 3,070 | 3,080 | -5 | -0.2% | 47,800 |
| 2018/03/29 | 3,110 | 3,120 | 3,065 | 3,085 | -25 | -0.8% | 62,200 |
| 2018/03/28 | 3,105 | 3,115 | 3,085 | 3,110 | -60 | -1.9% | 113,300 |
| 2018/03/27 | 3,110 | 3,170 | 3,100 | 3,170 | +55 | +1.8% | 156,700 |
| 2018/03/26 | 3,120 | 3,145 | 3,100 | 3,115 | -25 | -0.8% | 123,300 |
| 2018/03/23 | 3,210 | 3,210 | 3,140 | 3,140 | -90 | -2.8% | 133,100 |
| 2018/03/22 | 3,250 | 3,260 | 3,225 | 3,230 | -25 | -0.8% | 77,100 |
| 2018/03/20 | 3,245 | 3,255 | 3,220 | 3,255 | ±0 | ±0% | 49,400 |
| 2018/03/19 | 3,260 | 3,265 | 3,235 | 3,255 | -10 | -0.3% | 56,600 |
| 2018/03/16 | 3,255 | 3,275 | 3,245 | 3,265 | +10 | +0.3% | 59,700 |
| 2018/03/15 | 3,250 | 3,285 | 3,225 | 3,255 | +15 | +0.5% | 60,100 |
| 2018/03/14 | 3,230 | 3,250 | 3,220 | 3,240 | +10 | +0.3% | 32,100 |
| 2018/03/13 | 3,195 | 3,235 | 3,175 | 3,230 | +45 | +1.4% | 31,400 |
| 2018/03/12 | 3,200 | 3,205 | 3,170 | 3,185 | +5 | +0.2% | 39,300 |
| 2018/03/09 | 3,225 | 3,225 | 3,170 | 3,180 | -10 | -0.3% | 51,300 |
| 2018/03/08 | 3,230 | 3,230 | 3,180 | 3,190 | -10 | -0.3% | 33,100 |
| 2018/03/07 | 3,220 | 3,240 | 3,195 | 3,200 | -15 | -0.5% | 46,700 |
| 2018/03/06 | 3,190 | 3,235 | 3,190 | 3,215 | +30 | +0.9% | 29,800 |
| 2018/03/05 | 3,200 | 3,215 | 3,175 | 3,185 | -10 | -0.3% | 44,700 |
| 2018/03/02 | 3,205 | 3,215 | 3,180 | 3,195 | -50 | -1.5% | 54,300 |
| 2018/03/01 | 3,235 | 3,260 | 3,220 | 3,245 | +30 | +0.9% | 73,400 |
| 2018/02/28 | 3,215 | 3,250 | 3,210 | 3,215 | ±0 | ±0% | 35,500 |
| 2018/02/27 | 3,250 | 3,250 | 3,210 | 3,215 | -45 | -1.4% | 51,100 |
| 2018/02/26 | 3,225 | 3,260 | 3,220 | 3,260 | +35 | +1.1% | 31,100 |
| 2018/02/23 | 3,200 | 3,240 | 3,200 | 3,225 | +40 | +1.3% | 66,900 |
| 2018/02/22 | 3,180 | 3,190 | 3,165 | 3,185 | +10 | +0.3% | 34,500 |
| 2018/02/21 | 3,180 | 3,200 | 3,160 | 3,175 | +5 | +0.2% | 73,600 |
| 2018/02/20 | 3,195 | 3,205 | 3,140 | 3,170 | -25 | -0.8% | 63,100 |
| 2018/02/19 | 3,160 | 3,200 | 3,155 | 3,195 | +60 | +1.9% | 67,200 |
| 2018/02/16 | 3,165 | 3,180 | 3,130 | 3,135 | ±0 | ±0% | 81,200 |
| 2018/02/15 | 3,215 | 3,260 | 3,135 | 3,135 | -20 | -0.6% | 102,400 |
| 2018/02/14 | 3,270 | 3,305 | 3,155 | 3,155 | -90 | -2.8% | 132,700 |
| 2018/02/13 | 3,290 | 3,370 | 3,240 | 3,245 | -35 | -1.1% | 194,000 |
| 2018/02/09 | 3,190 | 3,285 | 3,185 | 3,280 | +40 | +1.2% | 155,400 |
| 2018/02/08 | 3,270 | 3,285 | 3,140 | 3,240 | +225 | +7.5% | 477,100 |
| 2018/02/07 | 3,075 | 3,085 | 3,015 | 3,015 | -10 | -0.3% | 91,000 |
| 2018/02/06 | 3,070 | 3,070 | 3,005 | 3,025 | -85 | -2.7% | 153,500 |
| 2018/02/05 | 3,105 | 3,130 | 3,105 | 3,110 | -30 | -1% | 84,600 |
| 2018/02/02 | 3,120 | 3,145 | 3,120 | 3,140 | ±0 | ±0% | 45,600 |
| 2018/02/01 | 3,100 | 3,145 | 3,100 | 3,140 | +40 | +1.3% | 50,100 |
| 2018/01/31 | 3,105 | 3,115 | 3,095 | 3,100 | -5 | -0.2% | 56,300 |
| 2018/01/30 | 3,115 | 3,125 | 3,095 | 3,105 | -10 | -0.3% | 80,300 |
| 2018/01/29 | 3,140 | 3,145 | 3,110 | 3,115 | -10 | -0.3% | 31,300 |
| 2018/01/26 | 3,130 | 3,135 | 3,115 | 3,125 | +5 | +0.2% | 35,700 |
1801～
1850
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
