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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 4,715 | 4,740 | 4,670 | 4,700 | -50 | -1.1% | 9,800 |
| 2013/08/29 | 4,670 | 4,750 | 4,670 | 4,750 | +45 | +1% | 6,800 |
| 2013/08/28 | 4,760 | 4,760 | 4,680 | 4,705 | -95 | -2% | 10,700 |
| 2013/08/27 | 4,820 | 4,820 | 4,765 | 4,800 | -10 | -0.2% | 10,200 |
| 2013/08/26 | 4,790 | 4,820 | 4,790 | 4,810 | +25 | +0.5% | 6,000 |
| 2013/08/23 | 4,785 | 4,815 | 4,765 | 4,785 | -10 | -0.2% | 13,000 |
| 2013/08/22 | 4,780 | 4,795 | 4,750 | 4,795 | -10 | -0.2% | 3,200 |
| 2013/08/21 | 4,800 | 4,815 | 4,725 | 4,805 | -30 | -0.6% | 19,100 |
| 2013/08/20 | 4,820 | 4,860 | 4,785 | 4,835 | +20 | +0.4% | 19,700 |
| 2013/08/19 | 4,800 | 4,840 | 4,765 | 4,815 | +30 | +0.6% | 16,800 |
| 2013/08/16 | 4,680 | 4,815 | 4,670 | 4,785 | +60 | +1.3% | 16,600 |
| 2013/08/15 | 4,735 | 4,760 | 4,715 | 4,725 | -40 | -0.8% | 6,600 |
| 2013/08/14 | 4,685 | 4,770 | 4,680 | 4,765 | +80 | +1.7% | 10,900 |
| 2013/08/13 | 4,695 | 4,725 | 4,650 | 4,685 | +45 | +1% | 13,600 |
| 2013/08/12 | 4,790 | 4,790 | 4,635 | 4,640 | -160 | -3.3% | 16,500 |
| 2013/08/09 | 4,780 | 4,820 | 4,750 | 4,800 | +30 | +0.6% | 14,400 |
| 2013/08/08 | 4,795 | 4,855 | 4,760 | 4,770 | -20 | -0.4% | 14,700 |
| 2013/08/07 | 4,740 | 4,870 | 4,740 | 4,790 | -90 | -1.8% | 37,000 |
| 2013/08/06 | 4,720 | 4,900 | 4,685 | 4,880 | +155 | +3.3% | 39,700 |
| 2013/08/05 | 4,710 | 4,745 | 4,700 | 4,725 | -25 | -0.5% | 22,800 |
| 2013/08/02 | 4,675 | 4,750 | 4,630 | 4,750 | +105 | +2.3% | 15,400 |
| 2013/08/01 | 4,585 | 4,700 | 4,565 | 4,645 | +65 | +1.4% | 10,900 |
| 2013/07/31 | 4,715 | 4,715 | 4,570 | 4,580 | -80 | -1.7% | 18,300 |
| 2013/07/30 | 4,505 | 4,665 | 4,505 | 4,660 | +125 | +2.8% | 18,000 |
| 2013/07/29 | 4,770 | 4,770 | 4,530 | 4,535 | -235 | -4.9% | 32,000 |
| 2013/07/26 | 4,810 | 4,810 | 4,735 | 4,770 | -75 | -1.5% | 21,600 |
| 2013/07/25 | 4,825 | 4,860 | 4,800 | 4,845 | +25 | +0.5% | 29,800 |
| 2013/07/24 | 4,755 | 4,825 | 4,710 | 4,820 | +60 | +1.3% | 29,600 |
| 2013/07/23 | 4,660 | 4,780 | 4,660 | 4,760 | +70 | +1.5% | 24,200 |
| 2013/07/22 | 4,725 | 4,735 | 4,665 | 4,690 | -40 | -0.8% | 35,100 |
| 2013/07/19 | 4,825 | 4,845 | 4,695 | 4,730 | -75 | -1.6% | 56,400 |
| 2013/07/18 | 4,870 | 4,880 | 4,805 | 4,805 | -75 | -1.5% | 32,800 |
| 2013/07/17 | 4,870 | 4,890 | 4,800 | 4,880 | +45 | +0.9% | 22,600 |
| 2013/07/16 | 4,875 | 4,950 | 4,820 | 4,835 | -40 | -0.8% | 27,100 |
| 2013/07/12 | 4,795 | 4,880 | 4,795 | 4,875 | +75 | +1.6% | 29,400 |
| 2013/07/11 | 4,800 | 4,850 | 4,740 | 4,800 | -45 | -0.9% | 62,400 |
| 2013/07/10 | 4,760 | 4,860 | 4,735 | 4,845 | +135 | +2.9% | 43,900 |
| 2013/07/09 | 4,650 | 4,745 | 4,650 | 4,710 | +100 | +2.2% | 34,800 |
| 2013/07/08 | 4,595 | 4,660 | 4,595 | 4,610 | +65 | +1.4% | 26,900 |
| 2013/07/05 | 4,500 | 4,550 | 4,475 | 4,545 | +45 | +1% | 22,300 |
| 2013/07/04 | 4,480 | 4,515 | 4,470 | 4,500 | +20 | +0.4% | 14,300 |
| 2013/07/03 | 4,490 | 4,540 | 4,470 | 4,480 | -50 | -1.1% | 24,300 |
| 2013/07/02 | 4,535 | 4,535 | 4,485 | 4,530 | +20 | +0.4% | 16,800 |
| 2013/07/01 | 4,490 | 4,550 | 4,460 | 4,510 | +35 | +0.8% | 20,200 |
| 2013/06/28 | 4,440 | 4,495 | 4,385 | 4,475 | +95 | +2.2% | 38,000 |
| 2013/06/27 | 4,320 | 4,380 | 4,250 | 4,380 | +115 | +2.7% | 31,800 |
| 2013/06/26 | 4,395 | 4,400 | 4,220 | 4,265 | -110 | -2.5% | 17,500 |
| 2013/06/25 | 4,390 | 4,445 | 4,305 | 4,375 | +5 | +0.1% | 30,500 |
| 2013/06/24 | 4,360 | 4,400 | 4,345 | 4,370 | +45 | +1% | 17,100 |
| 2013/06/21 | 4,180 | 4,350 | 4,155 | 4,325 | +75 | +1.8% | 35,200 |
2851～
2900
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
