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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 6,300 | 6,340 | 6,190 | 6,210 | -90 | -1.4% | 41,300 |
| 2014/11/20 | 6,230 | 6,430 | 6,200 | 6,300 | +80 | +1.3% | 38,900 |
| 2014/11/19 | 6,290 | 6,430 | 6,200 | 6,220 | +50 | +0.8% | 57,200 |
| 2014/11/18 | 6,130 | 6,180 | 6,090 | 6,170 | +50 | +0.8% | 47,400 |
| 2014/11/17 | 6,000 | 6,120 | 5,980 | 6,120 | +120 | +2% | 55,500 |
| 2014/11/14 | 5,950 | 6,040 | 5,880 | 6,000 | +140 | +2.4% | 63,300 |
| 2014/11/13 | 5,880 | 5,910 | 5,820 | 5,860 | -50 | -0.8% | 25,100 |
| 2014/11/12 | 5,880 | 5,930 | 5,880 | 5,910 | +50 | +0.9% | 23,100 |
| 2014/11/11 | 5,900 | 5,910 | 5,840 | 5,860 | -40 | -0.7% | 20,600 |
| 2014/11/10 | 5,880 | 5,920 | 5,850 | 5,900 | +40 | +0.7% | 20,900 |
| 2014/11/07 | 5,800 | 5,880 | 5,790 | 5,860 | +50 | +0.9% | 26,700 |
| 2014/11/06 | 5,890 | 5,930 | 5,810 | 5,810 | -80 | -1.4% | 29,100 |
| 2014/11/05 | 5,810 | 5,940 | 5,800 | 5,890 | +80 | +1.4% | 45,800 |
| 2014/11/04 | 5,920 | 5,930 | 5,800 | 5,810 | -20 | -0.3% | 50,800 |
| 2014/10/31 | 5,740 | 5,870 | 5,720 | 5,830 | +160 | +2.8% | 41,900 |
| 2014/10/30 | 5,660 | 5,750 | 5,650 | 5,670 | +40 | +0.7% | 46,000 |
| 2014/10/29 | 5,710 | 5,740 | 5,570 | 5,630 | -60 | -1.1% | 31,500 |
| 2014/10/28 | 5,720 | 5,740 | 5,680 | 5,690 | -30 | -0.5% | 10,700 |
| 2014/10/27 | 5,760 | 5,760 | 5,700 | 5,720 | ±0 | ±0% | 9,900 |
| 2014/10/24 | 5,730 | 5,740 | 5,670 | 5,720 | +20 | +0.4% | 15,700 |
| 2014/10/23 | 5,760 | 5,760 | 5,650 | 5,700 | -70 | -1.2% | 17,500 |
| 2014/10/22 | 5,760 | 5,790 | 5,740 | 5,770 | +120 | +2.1% | 24,400 |
| 2014/10/21 | 5,740 | 5,740 | 5,640 | 5,650 | -90 | -1.6% | 15,100 |
| 2014/10/20 | 5,700 | 5,760 | 5,640 | 5,740 | +210 | +3.8% | 28,700 |
| 2014/10/17 | 5,650 | 5,700 | 5,490 | 5,530 | -60 | -1.1% | 62,400 |
| 2014/10/16 | 5,590 | 5,640 | 5,570 | 5,590 | -100 | -1.8% | 22,100 |
| 2014/10/15 | 5,630 | 5,700 | 5,630 | 5,690 | +110 | +2% | 19,500 |
| 2014/10/14 | 5,540 | 5,630 | 5,510 | 5,580 | -60 | -1.1% | 25,900 |
| 2014/10/10 | 5,550 | 5,660 | 5,550 | 5,640 | -60 | -1.1% | 30,700 |
| 2014/10/09 | 5,690 | 5,720 | 5,670 | 5,700 | +20 | +0.4% | 20,100 |
| 2014/10/08 | 5,660 | 5,740 | 5,580 | 5,680 | -20 | -0.4% | 30,600 |
| 2014/10/07 | 5,770 | 5,770 | 5,690 | 5,700 | -50 | -0.9% | 23,900 |
| 2014/10/06 | 5,670 | 5,770 | 5,650 | 5,750 | +110 | +2% | 28,300 |
| 2014/10/03 | 5,500 | 5,660 | 5,460 | 5,640 | +90 | +1.6% | 39,800 |
| 2014/10/02 | 5,570 | 5,610 | 5,520 | 5,550 | -80 | -1.4% | 36,800 |
| 2014/10/01 | 5,550 | 5,670 | 5,520 | 5,630 | +90 | +1.6% | 41,300 |
| 2014/09/30 | 5,760 | 5,780 | 5,540 | 5,540 | -220 | -3.8% | 106,700 |
| 2014/09/29 | 5,940 | 5,960 | 5,740 | 5,760 | -180 | -3% | 67,600 |
| 2014/09/26 | 5,910 | 6,050 | 5,910 | 5,940 | -190 | -3.1% | 33,500 |
| 2014/09/25 | 6,080 | 6,130 | 6,030 | 6,130 | +90 | +1.5% | 18,500 |
| 2014/09/24 | 6,010 | 6,090 | 5,980 | 6,040 | +30 | +0.5% | 31,500 |
| 2014/09/22 | 6,150 | 6,160 | 5,970 | 6,010 | -120 | -2% | 28,100 |
| 2014/09/19 | 6,100 | 6,190 | 6,040 | 6,130 | +60 | +1% | 51,200 |
| 2014/09/18 | 6,010 | 6,080 | 6,010 | 6,070 | +70 | +1.2% | 9,700 |
| 2014/09/17 | 6,000 | 6,030 | 5,970 | 6,000 | +20 | +0.3% | 12,600 |
| 2014/09/16 | 5,960 | 5,990 | 5,930 | 5,980 | +80 | +1.4% | 8,000 |
| 2014/09/12 | 6,000 | 6,000 | 5,870 | 5,900 | -50 | -0.8% | 32,500 |
| 2014/09/11 | 6,000 | 6,000 | 5,920 | 5,950 | -40 | -0.7% | 12,800 |
| 2014/09/10 | 5,940 | 6,000 | 5,900 | 5,990 | +60 | +1% | 10,600 |
| 2014/09/09 | 5,880 | 5,950 | 5,880 | 5,930 | +60 | +1% | 11,700 |
2551～
2600
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
