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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,460 | 3,465 | 3,430 | 3,445 | -5 | -0.1% | 32,700 |
| 2017/02/22 | 3,485 | 3,485 | 3,420 | 3,450 | -40 | -1.1% | 45,400 |
| 2017/02/21 | 3,500 | 3,500 | 3,475 | 3,490 | ±0 | ±0% | 19,600 |
| 2017/02/20 | 3,485 | 3,500 | 3,470 | 3,490 | +15 | +0.4% | 18,400 |
| 2017/02/17 | 3,500 | 3,500 | 3,465 | 3,475 | -20 | -0.6% | 36,900 |
| 2017/02/16 | 3,470 | 3,520 | 3,465 | 3,495 | +35 | +1% | 51,600 |
| 2017/02/15 | 3,475 | 3,485 | 3,450 | 3,460 | ±0 | ±0% | 28,800 |
| 2017/02/14 | 3,500 | 3,505 | 3,445 | 3,460 | -30 | -0.9% | 52,800 |
| 2017/02/13 | 3,470 | 3,495 | 3,460 | 3,490 | +40 | +1.2% | 46,300 |
| 2017/02/10 | 3,430 | 3,465 | 3,425 | 3,450 | +65 | +1.9% | 75,600 |
| 2017/02/09 | 3,330 | 3,390 | 3,330 | 3,385 | +50 | +1.5% | 76,000 |
| 2017/02/08 | 3,315 | 3,390 | 3,250 | 3,335 | -45 | -1.3% | 130,900 |
| 2017/02/07 | 3,400 | 3,420 | 3,370 | 3,380 | -30 | -0.9% | 95,700 |
| 2017/02/06 | 3,445 | 3,445 | 3,400 | 3,410 | ±0 | ±0% | 32,300 |
| 2017/02/03 | 3,390 | 3,435 | 3,390 | 3,410 | +5 | +0.1% | 46,900 |
| 2017/02/02 | 3,450 | 3,450 | 3,400 | 3,405 | -20 | -0.6% | 59,300 |
| 2017/02/01 | 3,405 | 3,435 | 3,395 | 3,425 | +20 | +0.6% | 64,000 |
| 2017/01/31 | 3,405 | 3,440 | 3,405 | 3,405 | ±0 | ±0% | 65,600 |
| 2017/01/30 | 3,400 | 3,430 | 3,400 | 3,405 | +20 | +0.6% | 62,300 |
| 2017/01/27 | 3,400 | 3,405 | 3,375 | 3,385 | ±0 | ±0% | 47,700 |
| 2017/01/26 | 3,400 | 3,415 | 3,375 | 3,385 | +15 | +0.4% | 40,100 |
| 2017/01/25 | 3,370 | 3,395 | 3,350 | 3,370 | +15 | +0.4% | 61,800 |
| 2017/01/24 | 3,350 | 3,375 | 3,340 | 3,355 | +10 | +0.3% | 54,300 |
| 2017/01/23 | 3,380 | 3,380 | 3,345 | 3,345 | -50 | -1.5% | 62,200 |
| 2017/01/20 | 3,400 | 3,410 | 3,380 | 3,395 | -10 | -0.3% | 58,800 |
| 2017/01/19 | 3,400 | 3,420 | 3,390 | 3,405 | +25 | +0.7% | 61,600 |
| 2017/01/18 | 3,385 | 3,395 | 3,350 | 3,380 | -10 | -0.3% | 80,600 |
| 2017/01/17 | 3,445 | 3,445 | 3,385 | 3,390 | -60 | -1.7% | 74,800 |
| 2017/01/16 | 3,475 | 3,490 | 3,450 | 3,450 | -60 | -1.7% | 52,100 |
| 2017/01/13 | 3,480 | 3,530 | 3,480 | 3,510 | +15 | +0.4% | 64,000 |
| 2017/01/12 | 3,535 | 3,545 | 3,475 | 3,495 | -50 | -1.4% | 84,400 |
| 2017/01/11 | 3,550 | 3,560 | 3,540 | 3,545 | -20 | -0.6% | 38,600 |
| 2017/01/10 | 3,560 | 3,575 | 3,530 | 3,565 | -25 | -0.7% | 59,700 |
| 2017/01/06 | 3,595 | 3,610 | 3,560 | 3,590 | -10 | -0.3% | 77,800 |
| 2017/01/05 | 3,600 | 3,620 | 3,575 | 3,600 | +5 | +0.1% | 78,000 |
| 2017/01/04 | 3,530 | 3,600 | 3,530 | 3,595 | +40 | +1.1% | 119,900 |
| 2016/12/30 | 3,505 | 3,560 | 3,500 | 3,555 | +45 | +1.3% | 69,500 |
| 2016/12/29 | 3,550 | 3,550 | 3,495 | 3,510 | -55 | -1.5% | 49,900 |
| 2016/12/28 | 3,580 | 3,580 | 3,550 | 3,565 | ±0 | ±0% | 55,300 |
| 2016/12/27 | 3,520 | 3,575 | 3,520 | 3,565 | +30 | +0.8% | 74,800 |
| 2016/12/26 | 3,520 | 3,560 | 3,520 | 3,535 | ±0 | ±0% | 50,500 |
| 2016/12/22 | 3,525 | 3,550 | 3,520 | 3,535 | +10 | +0.3% | 73,400 |
| 2016/12/21 | 3,525 | 3,560 | 3,520 | 3,525 | ±0 | ±0% | 57,300 |
| 2016/12/20 | 3,515 | 3,550 | 3,505 | 3,525 | +5 | +0.1% | 70,000 |
| 2016/12/19 | 3,510 | 3,520 | 3,495 | 3,520 | -10 | -0.3% | 61,300 |
| 2016/12/16 | 3,535 | 3,560 | 3,520 | 3,530 | +10 | +0.3% | 67,000 |
| 2016/12/15 | 3,480 | 3,540 | 3,480 | 3,520 | +40 | +1.1% | 59,900 |
| 2016/12/14 | 3,495 | 3,510 | 3,475 | 3,480 | -40 | -1.1% | 51,500 |
| 2016/12/13 | 3,455 | 3,525 | 3,440 | 3,520 | +45 | +1.3% | 77,400 |
| 2016/12/12 | 3,450 | 3,475 | 3,425 | 3,475 | +15 | +0.4% | 120,800 |
2001～
2050
件表示中 / 3692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 | 252,000円 | +9.2% | +9.0% | 2.06% | 25.58倍 | 1.71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 | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44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 |
| リンガハット | 222,600円 | +3.9% | +1.1% | 0.54% | 57.68倍 | 4.23倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ゲンキＧＤＣ | 322,500円 | +8.0% | +26.0% | 2.17% | 13.89倍 | 3.77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 |
| マミーマート | 522,000円 | +15.1% | -3.7% | 1.82% | 10.99倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
