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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 4,980 | 4,985 | 4,915 | 4,980 | +30 | +0.6% | 21,100 |
| 2014/05/23 | 4,915 | 4,955 | 4,905 | 4,950 | +25 | +0.5% | 28,100 |
| 2014/05/22 | 4,875 | 4,930 | 4,875 | 4,925 | +50 | +1% | 18,200 |
| 2014/05/21 | 4,795 | 4,885 | 4,790 | 4,875 | +75 | +1.6% | 26,300 |
| 2014/05/20 | 4,790 | 4,850 | 4,790 | 4,800 | +45 | +0.9% | 22,300 |
| 2014/05/19 | 4,810 | 4,865 | 4,750 | 4,755 | -55 | -1.1% | 47,000 |
| 2014/05/16 | 4,805 | 4,830 | 4,800 | 4,810 | -35 | -0.7% | 42,000 |
| 2014/05/15 | 4,840 | 4,855 | 4,805 | 4,845 | -50 | -1% | 35,800 |
| 2014/05/14 | 4,825 | 4,910 | 4,810 | 4,895 | +55 | +1.1% | 29,700 |
| 2014/05/13 | 4,885 | 4,885 | 4,815 | 4,840 | +20 | +0.4% | 20,800 |
| 2014/05/12 | 4,820 | 4,885 | 4,820 | 4,820 | -5 | -0.1% | 18,200 |
| 2014/05/09 | 4,820 | 4,860 | 4,820 | 4,825 | -10 | -0.2% | 18,400 |
| 2014/05/08 | 4,810 | 4,870 | 4,810 | 4,835 | +15 | +0.3% | 11,500 |
| 2014/05/07 | 4,900 | 4,900 | 4,815 | 4,820 | -85 | -1.7% | 19,400 |
| 2014/05/02 | 4,945 | 4,945 | 4,900 | 4,905 | -35 | -0.7% | 7,300 |
| 2014/05/01 | 4,885 | 4,955 | 4,875 | 4,940 | +95 | +2% | 18,300 |
| 2014/04/30 | 4,890 | 4,890 | 4,835 | 4,845 | -20 | -0.4% | 12,000 |
| 2014/04/28 | 4,900 | 4,900 | 4,840 | 4,865 | -40 | -0.8% | 11,400 |
| 2014/04/25 | 4,880 | 4,920 | 4,865 | 4,905 | +30 | +0.6% | 8,400 |
| 2014/04/24 | 4,855 | 4,900 | 4,840 | 4,875 | ±0 | ±0% | 14,300 |
| 2014/04/23 | 4,860 | 4,880 | 4,840 | 4,875 | +55 | +1.1% | 10,000 |
| 2014/04/22 | 4,880 | 4,890 | 4,820 | 4,820 | -35 | -0.7% | 7,500 |
| 2014/04/21 | 4,840 | 4,880 | 4,835 | 4,855 | ±0 | ±0% | 10,000 |
| 2014/04/18 | 4,820 | 4,855 | 4,815 | 4,855 | +45 | +0.9% | 15,200 |
| 2014/04/17 | 4,840 | 4,875 | 4,810 | 4,810 | -15 | -0.3% | 18,400 |
| 2014/04/16 | 4,820 | 4,830 | 4,790 | 4,825 | +25 | +0.5% | 26,600 |
| 2014/04/15 | 4,865 | 4,875 | 4,790 | 4,800 | -65 | -1.3% | 22,300 |
| 2014/04/14 | 4,800 | 4,900 | 4,800 | 4,865 | +40 | +0.8% | 10,100 |
| 2014/04/11 | 4,795 | 4,865 | 4,780 | 4,825 | -30 | -0.6% | 17,500 |
| 2014/04/10 | 4,895 | 4,915 | 4,845 | 4,855 | -5 | -0.1% | 15,700 |
| 2014/04/09 | 4,875 | 4,885 | 4,855 | 4,860 | -75 | -1.5% | 21,600 |
| 2014/04/08 | 4,975 | 4,975 | 4,925 | 4,935 | -60 | -1.2% | 21,000 |
| 2014/04/07 | 5,010 | 5,050 | 4,985 | 4,995 | -65 | -1.3% | 24,500 |
| 2014/04/04 | 5,090 | 5,110 | 5,060 | 5,060 | -40 | -0.8% | 13,200 |
| 2014/04/03 | 5,090 | 5,150 | 5,090 | 5,100 | -20 | -0.4% | 21,200 |
| 2014/04/02 | 5,080 | 5,150 | 5,070 | 5,120 | +50 | +1% | 45,300 |
| 2014/04/01 | 5,060 | 5,090 | 5,040 | 5,070 | -10 | -0.2% | 29,800 |
| 2014/03/31 | 5,120 | 5,120 | 5,030 | 5,080 | -40 | -0.8% | 41,700 |
| 2014/03/28 | 5,120 | 5,150 | 5,040 | 5,120 | +10 | +0.2% | 52,000 |
| 2014/03/27 | 5,080 | 5,130 | 4,980 | 5,110 | -20 | -0.4% | 78,800 |
| 2014/03/26 | 5,220 | 5,220 | 5,130 | 5,130 | +10 | +0.2% | 114,400 |
| 2014/03/25 | 5,100 | 5,190 | 5,090 | 5,120 | +90 | +1.8% | 67,400 |
| 2014/03/24 | 4,910 | 5,070 | 4,910 | 5,030 | +130 | +2.7% | 62,700 |
| 2014/03/20 | 4,970 | 4,970 | 4,900 | 4,900 | -55 | -1.1% | 25,400 |
| 2014/03/19 | 4,950 | 4,985 | 4,915 | 4,955 | +40 | +0.8% | 21,100 |
| 2014/03/18 | 4,920 | 4,935 | 4,870 | 4,915 | +55 | +1.1% | 15,500 |
| 2014/03/17 | 4,885 | 4,945 | 4,855 | 4,860 | -15 | -0.3% | 31,500 |
| 2014/03/14 | 4,950 | 4,970 | 4,875 | 4,875 | -105 | -2.1% | 44,200 |
| 2014/03/13 | 5,030 | 5,030 | 4,970 | 4,980 | -50 | -1% | 20,100 |
| 2014/03/12 | 5,010 | 5,060 | 4,980 | 5,030 | +20 | +0.4% | 40,000 |
2751～
2800
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
