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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/09 | 3,400 | 3,480 | 3,400 | 3,460 | +15 | +0.4% | 163,400 |
| 2016/12/08 | 3,515 | 3,515 | 3,435 | 3,445 | -70 | -2% | 98,500 |
| 2016/12/07 | 3,490 | 3,515 | 3,460 | 3,515 | +15 | +0.4% | 80,900 |
| 2016/12/06 | 3,515 | 3,530 | 3,470 | 3,500 | +10 | +0.3% | 74,900 |
| 2016/12/05 | 3,485 | 3,490 | 3,420 | 3,490 | -45 | -1.3% | 99,300 |
| 2016/12/02 | 3,540 | 3,580 | 3,520 | 3,535 | -15 | -0.4% | 88,000 |
| 2016/12/01 | 3,570 | 3,575 | 3,525 | 3,550 | +10 | +0.3% | 63,700 |
| 2016/11/30 | 3,545 | 3,550 | 3,480 | 3,540 | ±0 | ±0% | 51,200 |
| 2016/11/29 | 3,515 | 3,565 | 3,510 | 3,540 | ±0 | ±0% | 92,600 |
| 2016/11/28 | 3,475 | 3,545 | 3,440 | 3,540 | +20 | +0.6% | 78,400 |
| 2016/11/25 | 3,465 | 3,540 | 3,445 | 3,520 | +55 | +1.6% | 162,000 |
| 2016/11/24 | 3,405 | 3,480 | 3,400 | 3,465 | +45 | +1.3% | 134,200 |
| 2016/11/22 | 3,420 | 3,420 | 3,385 | 3,420 | ±0 | ±0% | 70,800 |
| 2016/11/21 | 3,390 | 3,440 | 3,375 | 3,420 | +30 | +0.9% | 92,700 |
| 2016/11/18 | 3,340 | 3,400 | 3,340 | 3,390 | +10 | +0.3% | 122,700 |
| 2016/11/17 | 3,365 | 3,470 | 3,350 | 3,380 | +5 | +0.1% | 271,800 |
| 2016/11/16 | 3,280 | 3,380 | 3,265 | 3,375 | +195 | +6.1% | 253,000 |
| 2016/11/15 | 2,990 | 3,185 | 2,988 | 3,180 | +238 | +8.1% | 190,300 |
| 2016/11/14 | 2,893 | 2,976 | 2,893 | 2,942 | +50 | +1.7% | 59,000 |
| 2016/11/11 | 2,925 | 2,943 | 2,883 | 2,892 | -14 | -0.5% | 68,700 |
| 2016/11/10 | 2,931 | 2,948 | 2,886 | 2,906 | +75 | +2.6% | 79,900 |
| 2016/11/09 | 2,972 | 2,973 | 2,808 | 2,831 | -144 | -4.8% | 112,800 |
| 2016/11/08 | 2,967 | 2,988 | 2,950 | 2,975 | +14 | +0.5% | 40,100 |
| 2016/11/07 | 2,951 | 2,967 | 2,921 | 2,961 | +8 | +0.3% | 39,900 |
2101～
2150
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
