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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 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 |
| 2024/06/06 | 2,160 | 2,160 | 2,141 | 2,150 | -7 | -0.3% | 27,300 |
| 2024/06/05 | 2,163 | 2,167 | 2,148 | 2,157 | -12 | -0.6% | 25,500 |
| 2024/06/04 | 2,144 | 2,170 | 2,140 | 2,169 | +33 | +1.5% | 49,500 |
| 2024/06/03 | 2,140 | 2,149 | 2,130 | 2,136 | ±0 | ±0% | 29,100 |
| 2024/05/31 | 2,124 | 2,143 | 2,123 | 2,136 | +20 | +0.9% | 38,400 |
| 2024/05/30 | 2,093 | 2,116 | 2,084 | 2,116 | +16 | +0.8% | 28,700 |
| 2024/05/29 | 2,106 | 2,109 | 2,095 | 2,100 | -13 | -0.6% | 21,100 |
| 2024/05/28 | 2,120 | 2,122 | 2,107 | 2,113 | -1 | ±0% | 19,800 |
| 2024/05/27 | 2,110 | 2,115 | 2,103 | 2,114 | +8 | +0.4% | 17,200 |
| 2024/05/24 | 2,098 | 2,115 | 2,097 | 2,106 | -5 | -0.2% | 15,700 |
| 2024/05/23 | 2,101 | 2,112 | 2,096 | 2,111 | -4 | -0.2% | 19,000 |
| 2024/05/22 | 2,116 | 2,122 | 2,110 | 2,115 | +11 | +0.5% | 32,200 |
| 2024/05/21 | 2,100 | 2,112 | 2,096 | 2,104 | +6 | +0.3% | 22,300 |
| 2024/05/20 | 2,098 | 2,103 | 2,089 | 2,098 | ±0 | ±0% | 27,400 |
| 2024/05/17 | 2,097 | 2,110 | 2,082 | 2,098 | +7 | +0.3% | 23,800 |
| 2024/05/16 | 2,100 | 2,102 | 2,086 | 2,091 | -6 | -0.3% | 28,900 |
| 2024/05/15 | 2,135 | 2,135 | 2,089 | 2,097 | -35 | -1.6% | 60,400 |
| 2024/05/14 | 2,127 | 2,144 | 2,112 | 2,132 | +33 | +1.6% | 58,300 |
| 2024/05/13 | 2,099 | 2,102 | 2,087 | 2,099 | +13 | +0.6% | 22,500 |
| 2024/05/10 | 2,085 | 2,095 | 2,078 | 2,086 | -1 | ±0% | 28,200 |
| 2024/05/09 | 2,085 | 2,094 | 2,084 | 2,087 | +1 | ±0% | 14,500 |
| 2024/05/08 | 2,103 | 2,109 | 2,086 | 2,086 | -17 | -0.8% | 28,600 |
| 2024/05/07 | 2,114 | 2,118 | 2,103 | 2,103 | -11 | -0.5% | 20,000 |
| 2024/05/02 | 2,125 | 2,127 | 2,105 | 2,114 | -8 | -0.4% | 20,500 |
| 2024/05/01 | 2,117 | 2,124 | 2,109 | 2,122 | +5 | +0.2% | 24,800 |
| 2024/04/30 | 2,115 | 2,117 | 2,098 | 2,117 | +15 | +0.7% | 29,600 |
| 2024/04/26 | 2,083 | 2,103 | 2,078 | 2,102 | +11 | +0.5% | 32,900 |
| 2024/04/25 | 2,110 | 2,116 | 2,091 | 2,091 | -17 | -0.8% | 27,500 |
| 2024/04/24 | 2,111 | 2,115 | 2,102 | 2,108 | -2 | -0.1% | 23,300 |
| 2024/04/23 | 2,109 | 2,113 | 2,101 | 2,110 | +3 | +0.1% | 18,700 |
201～
250
件表示中 / 3691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 | 254,200円 | +9.2% | +9.0% | 2.05% | 25.80倍 | 1.73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 | 357,000円 | +10.1% | +22.0% | 0.48% | 571.20倍 | 5.48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 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 536,000円 | +15.1% | -3.7% | 1.77% | 11.29倍 | 1.42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 |
| ゲンキＧＤＣ | 325,500円 | +8.0% | +26.0% | 2.15% | 14.02倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
