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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,550 | 3,720 | 3,540 | 3,670 | +120 | +3.4% | 154,100 |
| 2015/12/01 | 3,545 | 3,560 | 3,520 | 3,550 | +25 | +0.7% | 81,000 |
| 2015/11/30 | 3,530 | 3,535 | 3,490 | 3,525 | -5 | -0.1% | 67,000 |
| 2015/11/27 | 3,540 | 3,545 | 3,525 | 3,530 | -10 | -0.3% | 44,000 |
| 2015/11/26 | 3,540 | 3,550 | 3,530 | 3,540 | +5 | +0.1% | 36,900 |
| 2015/11/25 | 3,560 | 3,560 | 3,520 | 3,535 | ±0 | ±0% | 47,200 |
| 2015/11/24 | 3,530 | 3,560 | 3,530 | 3,535 | +5 | +0.1% | 58,700 |
| 2015/11/20 | 3,525 | 3,530 | 3,510 | 3,530 | +35 | +1% | 46,300 |
| 2015/11/19 | 3,510 | 3,520 | 3,485 | 3,495 | -10 | -0.3% | 120,100 |
| 2015/11/18 | 3,515 | 3,520 | 3,490 | 3,505 | -5 | -0.1% | 115,000 |
| 2015/11/17 | 3,560 | 3,595 | 3,500 | 3,510 | -25 | -0.7% | 141,400 |
| 2015/11/16 | 3,610 | 3,640 | 3,530 | 3,535 | -165 | -4.5% | 170,900 |
| 2015/11/13 | 3,700 | 3,710 | 3,605 | 3,700 | -60 | -1.6% | 154,800 |
| 2015/11/12 | 3,740 | 3,785 | 3,740 | 3,760 | +20 | +0.5% | 78,800 |
| 2015/11/11 | 3,710 | 3,740 | 3,705 | 3,740 | +20 | +0.5% | 43,700 |
| 2015/11/10 | 3,685 | 3,730 | 3,670 | 3,720 | +20 | +0.5% | 46,200 |
| 2015/11/09 | 3,715 | 3,755 | 3,670 | 3,700 | +45 | +1.2% | 83,000 |
| 2015/11/06 | 3,610 | 3,660 | 3,610 | 3,655 | +75 | +2.1% | 88,000 |
| 2015/11/05 | 3,530 | 3,590 | 3,530 | 3,580 | +75 | +2.1% | 46,600 |
| 2015/11/04 | 3,590 | 3,605 | 3,495 | 3,505 | -45 | -1.3% | 80,000 |
| 2015/11/02 | 3,595 | 3,595 | 3,545 | 3,550 | -55 | -1.5% | 43,000 |
| 2015/10/30 | 3,605 | 3,620 | 3,585 | 3,605 | +20 | +0.6% | 61,600 |
| 2015/10/29 | 3,565 | 3,590 | 3,535 | 3,585 | +60 | +1.7% | 141,300 |
| 2015/10/28 | 3,550 | 3,550 | 3,510 | 3,525 | ±0 | ±0% | 42,100 |
| 2015/10/27 | 3,505 | 3,565 | 3,490 | 3,525 | +50 | +1.4% | 62,000 |
| 2015/10/26 | 3,520 | 3,530 | 3,450 | 3,475 | ±0 | ±0% | 97,400 |
| 2015/10/23 | 3,515 | 3,525 | 3,465 | 3,475 | +25 | +0.7% | 65,800 |
| 2015/10/22 | 3,500 | 3,505 | 3,450 | 3,450 | -50 | -1.4% | 64,700 |
| 2015/10/21 | 3,475 | 3,505 | 3,420 | 3,500 | +10 | +0.3% | 88,400 |
| 2015/10/20 | 3,510 | 3,545 | 3,475 | 3,490 | -20 | -0.6% | 58,400 |
| 2015/10/19 | 3,510 | 3,535 | 3,505 | 3,510 | -15 | -0.4% | 60,400 |
| 2015/10/16 | 3,540 | 3,575 | 3,520 | 3,525 | -15 | -0.4% | 48,500 |
| 2015/10/15 | 3,575 | 3,590 | 3,520 | 3,540 | -50 | -1.4% | 76,600 |
| 2015/10/14 | 3,605 | 3,625 | 3,565 | 3,590 | -15 | -0.4% | 59,800 |
| 2015/10/13 | 3,635 | 3,635 | 3,580 | 3,605 | -25 | -0.7% | 64,800 |
| 2015/10/09 | 3,605 | 3,655 | 3,575 | 3,630 | +15 | +0.4% | 49,300 |
| 2015/10/08 | 3,670 | 3,670 | 3,595 | 3,615 | -55 | -1.5% | 67,300 |
| 2015/10/07 | 3,670 | 3,680 | 3,630 | 3,670 | +15 | +0.4% | 34,600 |
| 2015/10/06 | 3,700 | 3,720 | 3,650 | 3,655 | -5 | -0.1% | 63,500 |
| 2015/10/05 | 3,665 | 3,705 | 3,620 | 3,660 | +35 | +1% | 60,100 |
| 2015/10/02 | 3,730 | 3,745 | 3,615 | 3,625 | -80 | -2.2% | 65,900 |
| 2015/10/01 | 3,695 | 3,755 | 3,670 | 3,705 | +55 | +1.5% | 46,200 |
| 2015/09/30 | 3,605 | 3,700 | 3,605 | 3,650 | +75 | +2.1% | 61,000 |
| 2015/09/29 | 3,640 | 3,650 | 3,560 | 3,575 | -85 | -2.3% | 84,100 |
| 2015/09/28 | 3,640 | 3,715 | 3,640 | 3,660 | -20 | -0.5% | 33,700 |
| 2015/09/25 | 3,600 | 3,680 | 3,600 | 3,680 | +80 | +2.2% | 48,300 |
| 2015/09/24 | 3,595 | 3,670 | 3,585 | 3,600 | -30 | -0.8% | 50,200 |
| 2015/09/18 | 3,640 | 3,675 | 3,600 | 3,630 | -15 | -0.4% | 41,500 |
| 2015/09/17 | 3,695 | 3,695 | 3,635 | 3,645 | -25 | -0.7% | 50,000 |
| 2015/09/16 | 3,690 | 3,690 | 3,635 | 3,670 | +35 | +1% | 28,800 |
2301～
2350
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
