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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,044 | 2,046 | 2,030 | 2,031 | -14 | -0.7% | 22,800 |
| 2024/08/16 | 2,053 | 2,055 | 2,035 | 2,045 | +13 | +0.6% | 19,400 |
| 2024/08/15 | 2,055 | 2,055 | 2,032 | 2,032 | -9 | -0.4% | 23,100 |
| 2024/08/14 | 2,048 | 2,049 | 2,032 | 2,041 | +3 | +0.1% | 20,200 |
| 2024/08/13 | 2,063 | 2,063 | 2,032 | 2,038 | -3 | -0.1% | 27,900 |
| 2024/08/09 | 2,093 | 2,095 | 2,028 | 2,041 | -2 | -0.1% | 57,100 |
| 2024/08/08 | 2,042 | 2,080 | 2,029 | 2,043 | +5 | +0.2% | 48,200 |
| 2024/08/07 | 2,043 | 2,076 | 2,022 | 2,038 | -2 | -0.1% | 65,200 |
| 2024/08/06 | 2,003 | 2,080 | 2,003 | 2,040 | +117 | +6.1% | 62,700 |
| 2024/08/05 | 2,000 | 2,032 | 1,901 | 1,923 | -127 | -6.2% | 110,300 |
| 2024/08/02 | 2,085 | 2,085 | 2,042 | 2,050 | -62 | -2.9% | 66,200 |
| 2024/08/01 | 2,145 | 2,145 | 2,096 | 2,112 | -38 | -1.8% | 49,600 |
| 2024/07/31 | 2,123 | 2,150 | 2,114 | 2,150 | +26 | +1.2% | 23,700 |
| 2024/07/30 | 2,136 | 2,136 | 2,111 | 2,124 | -2 | -0.1% | 35,200 |
| 2024/07/29 | 2,125 | 2,135 | 2,117 | 2,126 | +11 | +0.5% | 23,400 |
| 2024/07/26 | 2,120 | 2,125 | 2,110 | 2,115 | ±0 | ±0% | 23,600 |
| 2024/07/25 | 2,120 | 2,132 | 2,107 | 2,115 | -15 | -0.7% | 46,100 |
| 2024/07/24 | 2,153 | 2,161 | 2,127 | 2,130 | -23 | -1.1% | 34,900 |
| 2024/07/23 | 2,131 | 2,153 | 2,130 | 2,153 | +21 | +1% | 19,300 |
| 2024/07/22 | 2,147 | 2,147 | 2,132 | 2,132 | -14 | -0.7% | 21,300 |
| 2024/07/19 | 2,165 | 2,165 | 2,141 | 2,146 | -19 | -0.9% | 28,900 |
| 2024/07/18 | 2,161 | 2,175 | 2,161 | 2,165 | -1 | ±0% | 14,400 |
| 2024/07/17 | 2,155 | 2,175 | 2,155 | 2,166 | +13 | +0.6% | 21,900 |
| 2024/07/16 | 2,175 | 2,178 | 2,153 | 2,153 | -14 | -0.6% | 22,400 |
| 2024/07/12 | 2,160 | 2,177 | 2,159 | 2,167 | +11 | +0.5% | 24,200 |
| 2024/07/11 | 2,165 | 2,165 | 2,149 | 2,156 | +2 | +0.1% | 19,800 |
| 2024/07/10 | 2,160 | 2,169 | 2,146 | 2,154 | -2 | -0.1% | 28,200 |
| 2024/07/09 | 2,155 | 2,168 | 2,147 | 2,156 | +2 | +0.1% | 26,700 |
| 2024/07/08 | 2,167 | 2,174 | 2,154 | 2,154 | -13 | -0.6% | 24,600 |
| 2024/07/05 | 2,195 | 2,196 | 2,167 | 2,167 | -28 | -1.3% | 24,500 |
| 2024/07/04 | 2,187 | 2,195 | 2,186 | 2,195 | +8 | +0.4% | 18,000 |
| 2024/07/03 | 2,200 | 2,200 | 2,186 | 2,187 | -13 | -0.6% | 15,900 |
| 2024/07/02 | 2,198 | 2,208 | 2,194 | 2,200 | +10 | +0.5% | 27,900 |
| 2024/07/01 | 2,220 | 2,220 | 2,186 | 2,190 | -28 | -1.3% | 26,500 |
| 2024/06/28 | 2,232 | 2,232 | 2,207 | 2,218 | -12 | -0.5% | 25,900 |
| 2024/06/27 | 2,217 | 2,230 | 2,212 | 2,230 | +15 | +0.7% | 58,200 |
| 2024/06/26 | 2,212 | 2,218 | 2,204 | 2,215 | +3 | +0.1% | 31,300 |
| 2024/06/25 | 2,197 | 2,217 | 2,197 | 2,212 | +15 | +0.7% | 47,900 |
| 2024/06/24 | 2,180 | 2,204 | 2,175 | 2,197 | +19 | +0.9% | 49,900 |
| 2024/06/21 | 2,182 | 2,195 | 2,178 | 2,178 | +7 | +0.3% | 67,200 |
| 2024/06/20 | 2,160 | 2,183 | 2,160 | 2,171 | -7 | -0.3% | 26,900 |
| 2024/06/19 | 2,165 | 2,179 | 2,160 | 2,178 | +15 | +0.7% | 26,500 |
| 2024/06/18 | 2,158 | 2,171 | 2,156 | 2,163 | +14 | +0.7% | 31,900 |
| 2024/06/17 | 2,157 | 2,158 | 2,133 | 2,149 | -8 | -0.4% | 26,800 |
| 2024/06/14 | 2,123 | 2,158 | 2,123 | 2,157 | +26 | +1.2% | 43,100 |
| 2024/06/13 | 2,140 | 2,141 | 2,128 | 2,131 | -10 | -0.5% | 21,200 |
| 2024/06/12 | 2,157 | 2,163 | 2,141 | 2,141 | -13 | -0.6% | 17,500 |
| 2024/06/11 | 2,163 | 2,163 | 2,150 | 2,154 | -8 | -0.4% | 16,200 |
| 2024/06/10 | 2,160 | 2,171 | 2,159 | 2,162 | +7 | +0.3% | 22,300 |
| 2024/06/07 | 2,150 | 2,155 | 2,142 | 2,155 | +5 | +0.2% | 14,200 |
201～
250
件表示中 / 3721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 | 233,300円 | +14.3% | +14.6% | 2.23% | 25.53倍 | 1.65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 |
| 松 屋 | 101,000円 | +3.9% | -10.4% | 1.19% | 23.30倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| サガミＨＤ | 177,400円 | +5.6% | +7.8% | 0.56% | 42.97倍 | 3.01倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ゼビオＨＤ | 111,700円 | +5.5% | +1.3% | 3.13% | 47.45倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ミニストップ | 181,800円 | +10.9% | - | 1.10% | 754.36倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
