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 |
|---|---|---|---|---|---|---|---|
| 2017/08/18 | 3,400 | 3,420 | 3,385 | 3,400 | -15 | -0.4% | 54,100 |
| 2017/08/17 | 3,435 | 3,460 | 3,410 | 3,415 | -45 | -1.3% | 58,300 |
| 2017/08/16 | 3,435 | 3,475 | 3,430 | 3,460 | ±0 | ±0% | 39,100 |
| 2017/08/15 | 3,410 | 3,465 | 3,410 | 3,460 | +50 | +1.5% | 34,000 |
| 2017/08/14 | 3,425 | 3,435 | 3,405 | 3,410 | -45 | -1.3% | 31,100 |
| 2017/08/10 | 3,455 | 3,465 | 3,440 | 3,455 | ±0 | ±0% | 30,000 |
| 2017/08/09 | 3,445 | 3,470 | 3,425 | 3,455 | +10 | +0.3% | 68,700 |
| 2017/08/08 | 3,420 | 3,450 | 3,390 | 3,445 | +25 | +0.7% | 72,200 |
| 2017/08/07 | 3,405 | 3,465 | 3,385 | 3,420 | -100 | -2.8% | 153,000 |
| 2017/08/04 | 3,470 | 3,530 | 3,470 | 3,520 | +25 | +0.7% | 65,800 |
| 2017/08/03 | 3,430 | 3,495 | 3,430 | 3,495 | +35 | +1% | 47,100 |
| 2017/08/02 | 3,430 | 3,460 | 3,425 | 3,460 | +5 | +0.1% | 32,600 |
| 2017/08/01 | 3,440 | 3,455 | 3,430 | 3,455 | +5 | +0.1% | 17,100 |
| 2017/07/31 | 3,460 | 3,465 | 3,435 | 3,450 | -5 | -0.1% | 26,600 |
| 2017/07/28 | 3,450 | 3,465 | 3,430 | 3,455 | +15 | +0.4% | 31,400 |
| 2017/07/27 | 3,430 | 3,460 | 3,425 | 3,440 | -5 | -0.1% | 53,000 |
| 2017/07/26 | 3,425 | 3,445 | 3,415 | 3,445 | +10 | +0.3% | 33,300 |
| 2017/07/25 | 3,400 | 3,435 | 3,400 | 3,435 | +15 | +0.4% | 31,600 |
| 2017/07/24 | 3,360 | 3,420 | 3,350 | 3,420 | +50 | +1.5% | 57,600 |
| 2017/07/21 | 3,365 | 3,370 | 3,350 | 3,370 | -10 | -0.3% | 27,700 |
| 2017/07/20 | 3,355 | 3,380 | 3,350 | 3,380 | +20 | +0.6% | 38,200 |
| 2017/07/19 | 3,340 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 42,700 |
| 2017/07/18 | 3,370 | 3,370 | 3,335 | 3,360 | ±0 | ±0% | 42,900 |
| 2017/07/14 | 3,350 | 3,365 | 3,350 | 3,360 | +15 | +0.4% | 26,900 |
| 2017/07/13 | 3,400 | 3,415 | 3,340 | 3,345 | -60 | -1.8% | 87,300 |
| 2017/07/12 | 3,425 | 3,450 | 3,405 | 3,405 | -60 | -1.7% | 45,200 |
| 2017/07/11 | 3,380 | 3,465 | 3,375 | 3,465 | +85 | +2.5% | 58,600 |
| 2017/07/10 | 3,400 | 3,410 | 3,380 | 3,380 | -25 | -0.7% | 36,800 |
| 2017/07/07 | 3,400 | 3,425 | 3,395 | 3,405 | -5 | -0.1% | 42,700 |
| 2017/07/06 | 3,405 | 3,430 | 3,405 | 3,410 | -20 | -0.6% | 30,900 |
| 2017/07/05 | 3,430 | 3,440 | 3,405 | 3,430 | -10 | -0.3% | 25,000 |
| 2017/07/04 | 3,475 | 3,475 | 3,435 | 3,440 | -25 | -0.7% | 22,800 |
| 2017/07/03 | 3,430 | 3,475 | 3,425 | 3,465 | +25 | +0.7% | 36,700 |
| 2017/06/30 | 3,470 | 3,470 | 3,420 | 3,440 | -35 | -1% | 36,300 |
| 2017/06/29 | 3,390 | 3,480 | 3,380 | 3,475 | +85 | +2.5% | 67,000 |
| 2017/06/28 | 3,365 | 3,410 | 3,365 | 3,390 | +10 | +0.3% | 45,500 |
| 2017/06/27 | 3,410 | 3,420 | 3,380 | 3,380 | -45 | -1.3% | 64,100 |
| 2017/06/26 | 3,430 | 3,440 | 3,425 | 3,425 | -10 | -0.3% | 32,600 |
| 2017/06/23 | 3,450 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 24,500 |
| 2017/06/22 | 3,450 | 3,455 | 3,435 | 3,450 | ±0 | ±0% | 46,400 |
| 2017/06/21 | 3,435 | 3,480 | 3,435 | 3,450 | -15 | -0.4% | 36,700 |
| 2017/06/20 | 3,460 | 3,480 | 3,455 | 3,465 | +25 | +0.7% | 56,900 |
| 2017/06/19 | 3,450 | 3,475 | 3,425 | 3,440 | -25 | -0.7% | 58,900 |
| 2017/06/16 | 3,475 | 3,485 | 3,455 | 3,465 | ±0 | ±0% | 39,900 |
| 2017/06/15 | 3,375 | 3,475 | 3,375 | 3,465 | +100 | +3% | 103,000 |
| 2017/06/14 | 3,315 | 3,385 | 3,315 | 3,365 | +55 | +1.7% | 67,100 |
| 2017/06/13 | 3,370 | 3,385 | 3,300 | 3,310 | -50 | -1.5% | 87,100 |
| 2017/06/12 | 3,330 | 3,370 | 3,315 | 3,360 | +15 | +0.4% | 43,400 |
| 2017/06/09 | 3,315 | 3,360 | 3,315 | 3,345 | -5 | -0.1% | 75,900 |
| 2017/06/08 | 3,405 | 3,420 | 3,325 | 3,350 | -70 | -2% | 111,900 |
1901～
1950
件表示中 / 3712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 | 236,000円 | +14.3% | +14.6% | 2.20% | 25.82倍 | 1.67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 |
| ゼビオＨＤ | 114,800円 | +5.5% | +1.3% | 3.05% | 48.77倍 | 0.39倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| ミニストップ | 181,400円 | +10.9% | - | 1.10% | 752.70倍 | 1.62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 |
| ナフコ | 177,700円 | -4.8% | +107.9% | 3.26% | 34.67倍 | 0.28倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
