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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/07 | 3,405 | 3,440 | 3,375 | 3,420 | +15 | +0.4% | 62,300 |
| 2017/06/06 | 3,455 | 3,455 | 3,405 | 3,405 | -50 | -1.4% | 39,400 |
| 2017/06/05 | 3,420 | 3,465 | 3,400 | 3,455 | +15 | +0.4% | 50,200 |
| 2017/06/02 | 3,420 | 3,450 | 3,405 | 3,440 | +25 | +0.7% | 45,800 |
| 2017/06/01 | 3,395 | 3,425 | 3,390 | 3,415 | +15 | +0.4% | 38,700 |
| 2017/05/31 | 3,350 | 3,410 | 3,340 | 3,400 | +35 | +1% | 42,000 |
| 2017/05/30 | 3,385 | 3,385 | 3,350 | 3,365 | -20 | -0.6% | 23,800 |
| 2017/05/29 | 3,345 | 3,415 | 3,345 | 3,385 | +40 | +1.2% | 51,900 |
| 2017/05/26 | 3,355 | 3,360 | 3,330 | 3,345 | -15 | -0.4% | 41,600 |
| 2017/05/25 | 3,370 | 3,390 | 3,355 | 3,360 | -35 | -1% | 32,200 |
| 2017/05/24 | 3,380 | 3,405 | 3,365 | 3,395 | +10 | +0.3% | 43,200 |
| 2017/05/23 | 3,390 | 3,410 | 3,385 | 3,385 | -5 | -0.1% | 28,500 |
| 2017/05/22 | 3,385 | 3,400 | 3,365 | 3,390 | -15 | -0.4% | 46,000 |
| 2017/05/19 | 3,390 | 3,410 | 3,350 | 3,405 | +20 | +0.6% | 51,500 |
| 2017/05/18 | 3,350 | 3,390 | 3,330 | 3,385 | -20 | -0.6% | 71,600 |
| 2017/05/17 | 3,505 | 3,505 | 3,395 | 3,405 | -110 | -3.1% | 81,600 |
| 2017/05/16 | 3,475 | 3,525 | 3,410 | 3,515 | +10 | +0.3% | 73,300 |
| 2017/05/15 | 3,475 | 3,515 | 3,460 | 3,505 | +30 | +0.9% | 74,200 |
| 2017/05/12 | 3,480 | 3,480 | 3,450 | 3,475 | -5 | -0.1% | 23,900 |
| 2017/05/11 | 3,440 | 3,495 | 3,440 | 3,480 | +35 | +1% | 64,900 |
| 2017/05/10 | 3,435 | 3,460 | 3,420 | 3,445 | +5 | +0.1% | 48,400 |
| 2017/05/09 | 3,415 | 3,450 | 3,415 | 3,440 | -5 | -0.1% | 38,500 |
| 2017/05/08 | 3,400 | 3,450 | 3,400 | 3,445 | +50 | +1.5% | 56,500 |
| 2017/05/02 | 3,385 | 3,420 | 3,380 | 3,395 | ±0 | ±0% | 33,700 |
| 2017/05/01 | 3,395 | 3,410 | 3,380 | 3,395 | ±0 | ±0% | 22,200 |
| 2017/04/28 | 3,415 | 3,415 | 3,375 | 3,395 | -10 | -0.3% | 24,800 |
| 2017/04/27 | 3,390 | 3,425 | 3,380 | 3,405 | +30 | +0.9% | 66,000 |
| 2017/04/26 | 3,350 | 3,400 | 3,350 | 3,375 | +10 | +0.3% | 52,500 |
| 2017/04/25 | 3,340 | 3,370 | 3,320 | 3,365 | +25 | +0.7% | 37,600 |
| 2017/04/24 | 3,325 | 3,360 | 3,325 | 3,340 | +30 | +0.9% | 39,400 |
| 2017/04/21 | 3,295 | 3,315 | 3,280 | 3,310 | +25 | +0.8% | 28,400 |
| 2017/04/20 | 3,295 | 3,295 | 3,265 | 3,285 | +25 | +0.8% | 28,300 |
| 2017/04/19 | 3,230 | 3,275 | 3,230 | 3,260 | +10 | +0.3% | 23,700 |
| 2017/04/18 | 3,255 | 3,270 | 3,245 | 3,250 | +10 | +0.3% | 29,900 |
| 2017/04/17 | 3,195 | 3,245 | 3,195 | 3,240 | +45 | +1.4% | 26,100 |
| 2017/04/14 | 3,230 | 3,235 | 3,195 | 3,195 | -35 | -1.1% | 41,900 |
| 2017/04/13 | 3,210 | 3,240 | 3,200 | 3,230 | -5 | -0.2% | 29,400 |
| 2017/04/12 | 3,245 | 3,245 | 3,210 | 3,235 | -30 | -0.9% | 28,700 |
| 2017/04/11 | 3,280 | 3,305 | 3,255 | 3,265 | -10 | -0.3% | 36,300 |
| 2017/04/10 | 3,230 | 3,295 | 3,230 | 3,275 | +50 | +1.6% | 72,100 |
| 2017/04/07 | 3,205 | 3,240 | 3,195 | 3,225 | +55 | +1.7% | 58,900 |
| 2017/04/06 | 3,210 | 3,215 | 3,130 | 3,170 | -60 | -1.9% | 71,100 |
| 2017/04/05 | 3,220 | 3,245 | 3,210 | 3,230 | +25 | +0.8% | 41,500 |
| 2017/04/04 | 3,230 | 3,230 | 3,175 | 3,205 | -40 | -1.2% | 89,900 |
2001～
2050
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
