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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 6,870 | 6,960 | 6,840 | 6,900 | -40 | -0.6% | 15,600 |
| 2014/12/30 | 6,970 | 6,970 | 6,900 | 6,940 | -10 | -0.1% | 11,800 |
| 2014/12/29 | 6,900 | 6,960 | 6,860 | 6,950 | +90 | +1.3% | 23,200 |
| 2014/12/26 | 6,850 | 6,900 | 6,820 | 6,860 | +10 | +0.1% | 17,400 |
| 2014/12/25 | 6,880 | 6,900 | 6,820 | 6,850 | -20 | -0.3% | 23,300 |
| 2014/12/24 | 6,850 | 6,890 | 6,790 | 6,870 | +100 | +1.5% | 28,100 |
| 2014/12/22 | 6,800 | 6,810 | 6,750 | 6,770 | -80 | -1.2% | 15,300 |
| 2014/12/19 | 6,750 | 6,860 | 6,730 | 6,850 | +180 | +2.7% | 35,100 |
| 2014/12/18 | 6,660 | 6,710 | 6,620 | 6,670 | +60 | +0.9% | 17,600 |
| 2014/12/17 | 6,660 | 6,690 | 6,590 | 6,610 | -60 | -0.9% | 21,700 |
| 2014/12/16 | 6,700 | 6,760 | 6,670 | 6,670 | -60 | -0.9% | 22,700 |
| 2014/12/15 | 6,770 | 6,790 | 6,710 | 6,730 | -10 | -0.1% | 14,900 |
| 2014/12/12 | 6,730 | 6,780 | 6,670 | 6,740 | ±0 | ±0% | 38,600 |
| 2014/12/11 | 6,610 | 6,790 | 6,610 | 6,740 | +120 | +1.8% | 30,700 |
| 2014/12/10 | 6,760 | 6,760 | 6,610 | 6,620 | -150 | -2.2% | 35,400 |
| 2014/12/09 | 6,650 | 6,810 | 6,590 | 6,770 | +30 | +0.4% | 39,200 |
| 2014/12/08 | 6,810 | 6,840 | 6,710 | 6,740 | -70 | -1% | 40,700 |
| 2014/12/05 | 6,940 | 6,940 | 6,730 | 6,810 | -130 | -1.9% | 42,700 |
| 2014/12/04 | 6,950 | 6,990 | 6,910 | 6,940 | -10 | -0.1% | 33,300 |
| 2014/12/03 | 6,910 | 6,980 | 6,840 | 6,950 | +90 | +1.3% | 59,500 |
| 2014/12/02 | 6,750 | 6,870 | 6,730 | 6,860 | +160 | +2.4% | 45,500 |
| 2014/12/01 | 6,610 | 6,730 | 6,610 | 6,700 | +150 | +2.3% | 32,600 |
| 2014/11/28 | 6,450 | 6,570 | 6,450 | 6,550 | +100 | +1.6% | 24,600 |
| 2014/11/27 | 6,440 | 6,500 | 6,420 | 6,450 | -30 | -0.5% | 18,500 |
| 2014/11/26 | 6,420 | 6,530 | 6,410 | 6,480 | +90 | +1.4% | 53,900 |
| 2014/11/25 | 6,260 | 6,410 | 6,260 | 6,390 | +180 | +2.9% | 47,200 |
| 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 |
2601～
2650
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
