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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 3,090 | 3,195 | 3,090 | 3,165 | +75 | +2.4% | 69,200 |
| 2016/01/12 | 3,155 | 3,175 | 3,090 | 3,090 | -90 | -2.8% | 115,100 |
| 2016/01/08 | 3,205 | 3,220 | 3,170 | 3,180 | -45 | -1.4% | 77,700 |
| 2016/01/07 | 3,250 | 3,285 | 3,210 | 3,225 | -40 | -1.2% | 116,200 |
| 2016/01/06 | 3,300 | 3,320 | 3,250 | 3,265 | -20 | -0.6% | 60,100 |
| 2016/01/05 | 3,250 | 3,315 | 3,235 | 3,285 | +20 | +0.6% | 96,800 |
| 2016/01/04 | 3,355 | 3,360 | 3,265 | 3,265 | -100 | -3% | 101,600 |
| 2015/12/30 | 3,380 | 3,380 | 3,345 | 3,365 | +30 | +0.9% | 38,100 |
| 2015/12/29 | 3,320 | 3,340 | 3,285 | 3,335 | +30 | +0.9% | 45,000 |
| 2015/12/28 | 3,275 | 3,310 | 3,275 | 3,305 | +45 | +1.4% | 33,100 |
| 2015/12/25 | 3,255 | 3,290 | 3,235 | 3,260 | -5 | -0.2% | 66,100 |
| 2015/12/24 | 3,300 | 3,310 | 3,260 | 3,265 | -45 | -1.4% | 71,100 |
| 2015/12/22 | 3,335 | 3,335 | 3,300 | 3,310 | +10 | +0.3% | 51,800 |
| 2015/12/21 | 3,315 | 3,335 | 3,265 | 3,300 | -55 | -1.6% | 119,700 |
| 2015/12/18 | 3,415 | 3,425 | 3,355 | 3,355 | -55 | -1.6% | 109,600 |
| 2015/12/17 | 3,385 | 3,430 | 3,370 | 3,410 | +60 | +1.8% | 66,400 |
| 2015/12/16 | 3,340 | 3,365 | 3,325 | 3,350 | +35 | +1.1% | 78,200 |
| 2015/12/15 | 3,365 | 3,405 | 3,305 | 3,315 | -70 | -2.1% | 149,800 |
| 2015/12/14 | 3,415 | 3,415 | 3,350 | 3,385 | -55 | -1.6% | 150,400 |
| 2015/12/11 | 3,450 | 3,475 | 3,430 | 3,440 | -25 | -0.7% | 111,200 |
| 2015/12/10 | 3,500 | 3,510 | 3,460 | 3,465 | -35 | -1% | 85,600 |
| 2015/12/09 | 3,565 | 3,580 | 3,500 | 3,500 | -95 | -2.6% | 98,500 |
| 2015/12/08 | 3,595 | 3,615 | 3,565 | 3,595 | ±0 | ±0% | 61,000 |
| 2015/12/07 | 3,595 | 3,620 | 3,580 | 3,595 | +5 | +0.1% | 63,700 |
| 2015/12/04 | 3,615 | 3,650 | 3,585 | 3,590 | -90 | -2.4% | 83,000 |
| 2015/12/03 | 3,670 | 3,690 | 3,630 | 3,680 | +10 | +0.3% | 80,100 |
| 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 |
2351～
2400
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
