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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,010 | 4,030 | 3,985 | 4,020 | +25 | +0.6% | 31,300 |
| 2015/04/20 | 3,960 | 4,010 | 3,960 | 3,995 | -5 | -0.1% | 40,700 |
| 2015/04/17 | 3,995 | 4,020 | 3,975 | 4,000 | +5 | +0.1% | 50,200 |
| 2015/04/16 | 4,000 | 4,025 | 3,950 | 3,995 | -15 | -0.4% | 92,000 |
| 2015/04/15 | 4,030 | 4,040 | 4,005 | 4,010 | -40 | -1% | 51,900 |
| 2015/04/14 | 4,035 | 4,070 | 4,025 | 4,050 | -5 | -0.1% | 47,900 |
| 2015/04/13 | 4,090 | 4,090 | 4,020 | 4,055 | -35 | -0.9% | 49,000 |
| 2015/04/10 | 4,125 | 4,130 | 4,085 | 4,090 | -35 | -0.8% | 45,000 |
| 2015/04/09 | 4,130 | 4,150 | 4,105 | 4,125 | -5 | -0.1% | 55,500 |
| 2015/04/08 | 4,100 | 4,130 | 4,095 | 4,130 | +30 | +0.7% | 48,100 |
| 2015/04/07 | 4,105 | 4,120 | 4,090 | 4,100 | -15 | -0.4% | 40,400 |
| 2015/04/06 | 4,130 | 4,130 | 4,085 | 4,115 | -5 | -0.1% | 44,200 |
| 2015/04/03 | 4,095 | 4,125 | 4,080 | 4,120 | +25 | +0.6% | 59,200 |
| 2015/04/02 | 4,045 | 4,120 | 4,035 | 4,095 | +75 | +1.9% | 58,500 |
| 2015/04/01 | 4,075 | 4,080 | 3,990 | 4,020 | -65 | -1.6% | 91,000 |
| 2015/03/31 | 4,105 | 4,140 | 4,070 | 4,085 | +15 | +0.4% | 72,700 |
| 2015/03/30 | 4,060 | 4,080 | 4,000 | 4,070 | -20 | -0.5% | 109,700 |
| 2015/03/27 | 4,105 | 4,160 | 4,060 | 4,090 | -4,260 | -51% | 112,200 |
| 2015/03/26 | 8,430 | 8,460 | 8,330 | 8,350 | -180 | -2.1% | 84,400 |
| 2015/03/25 | 8,600 | 8,610 | 8,500 | 8,530 | -60 | -0.7% | 47,500 |
| 2015/03/24 | 8,660 | 8,680 | 8,560 | 8,590 | -50 | -0.6% | 42,600 |
| 2015/03/23 | 8,570 | 8,670 | 8,570 | 8,640 | +150 | +1.8% | 40,100 |
| 2015/03/20 | 8,410 | 8,500 | 8,410 | 8,490 | +110 | +1.3% | 44,300 |
| 2015/03/19 | 8,270 | 8,400 | 8,270 | 8,380 | +100 | +1.2% | 48,600 |
| 2015/03/18 | 8,280 | 8,320 | 8,230 | 8,280 | ±0 | ±0% | 43,500 |
| 2015/03/17 | 8,290 | 8,340 | 8,250 | 8,280 | +20 | +0.2% | 27,700 |
| 2015/03/16 | 8,310 | 8,340 | 8,240 | 8,260 | -50 | -0.6% | 25,800 |
| 2015/03/13 | 8,270 | 8,320 | 8,250 | 8,310 | +80 | +1% | 28,400 |
| 2015/03/12 | 8,210 | 8,240 | 8,160 | 8,230 | +30 | +0.4% | 32,600 |
| 2015/03/11 | 8,250 | 8,270 | 8,190 | 8,200 | -80 | -1% | 46,400 |
| 2015/03/10 | 8,340 | 8,400 | 8,250 | 8,280 | +20 | +0.2% | 34,100 |
| 2015/03/09 | 8,250 | 8,340 | 8,190 | 8,260 | +10 | +0.1% | 32,100 |
| 2015/03/06 | 8,300 | 8,300 | 8,220 | 8,250 | +20 | +0.2% | 28,900 |
| 2015/03/05 | 8,200 | 8,290 | 8,180 | 8,230 | ±0 | ±0% | 34,900 |
| 2015/03/04 | 8,210 | 8,270 | 8,140 | 8,230 | -130 | -1.6% | 49,200 |
| 2015/03/03 | 8,460 | 8,460 | 8,130 | 8,360 | -100 | -1.2% | 99,600 |
| 2015/03/02 | 8,500 | 8,550 | 8,310 | 8,460 | +660 | +8.5% | 183,700 |
| 2015/02/27 | 7,740 | 7,830 | 7,650 | 7,800 | +70 | +0.9% | 42,900 |
| 2015/02/26 | 7,770 | 7,790 | 7,690 | 7,730 | ±0 | ±0% | 22,900 |
| 2015/02/25 | 7,780 | 7,780 | 7,710 | 7,730 | -40 | -0.5% | 16,800 |
| 2015/02/24 | 7,760 | 7,810 | 7,710 | 7,770 | ±0 | ±0% | 33,500 |
| 2015/02/23 | 7,800 | 7,810 | 7,750 | 7,770 | -20 | -0.3% | 18,400 |
| 2015/02/20 | 7,700 | 7,800 | 7,700 | 7,790 | +90 | +1.2% | 20,500 |
| 2015/02/19 | 7,700 | 7,710 | 7,660 | 7,700 | ±0 | ±0% | 23,300 |
| 2015/02/18 | 7,700 | 7,800 | 7,650 | 7,700 | +90 | +1.2% | 46,100 |
| 2015/02/17 | 7,600 | 7,640 | 7,540 | 7,610 | -20 | -0.3% | 24,500 |
| 2015/02/16 | 7,690 | 7,690 | 7,610 | 7,630 | +40 | +0.5% | 25,000 |
| 2015/02/13 | 7,730 | 7,740 | 7,590 | 7,590 | -140 | -1.8% | 41,900 |
| 2015/02/12 | 7,530 | 7,760 | 7,450 | 7,730 | +330 | +4.5% | 63,200 |
| 2015/02/10 | 7,480 | 7,540 | 7,380 | 7,400 | -30 | -0.4% | 48,400 |
2451～
2500
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
