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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 4,825 | 4,835 | 4,755 | 4,785 | +30 | +0.6% | 27,600 |
| 2013/10/08 | 4,700 | 4,770 | 4,670 | 4,755 | +65 | +1.4% | 21,100 |
| 2013/10/07 | 4,685 | 4,765 | 4,675 | 4,690 | -10 | -0.2% | 27,400 |
| 2013/10/04 | 4,790 | 4,790 | 4,695 | 4,700 | -120 | -2.5% | 33,700 |
| 2013/10/03 | 4,915 | 4,920 | 4,815 | 4,820 | -160 | -3.2% | 38,300 |
| 2013/10/02 | 4,990 | 5,030 | 4,905 | 4,980 | ±0 | ±0% | 49,100 |
| 2013/10/01 | 4,935 | 5,020 | 4,920 | 4,980 | +20 | +0.4% | 36,800 |
| 2013/09/30 | 4,950 | 4,965 | 4,860 | 4,960 | -80 | -1.6% | 26,200 |
| 2013/09/27 | 4,855 | 5,060 | 4,825 | 5,040 | +190 | +3.9% | 57,400 |
| 2013/09/26 | 4,760 | 4,865 | 4,760 | 4,850 | -5 | -0.1% | 17,000 |
| 2013/09/25 | 4,785 | 4,865 | 4,780 | 4,855 | +45 | +0.9% | 25,800 |
| 2013/09/24 | 4,755 | 4,835 | 4,750 | 4,810 | +60 | +1.3% | 21,400 |
| 2013/09/20 | 4,730 | 4,775 | 4,725 | 4,750 | +20 | +0.4% | 15,200 |
| 2013/09/19 | 4,610 | 4,740 | 4,605 | 4,730 | +140 | +3.1% | 33,100 |
| 2013/09/18 | 4,570 | 4,625 | 4,570 | 4,590 | +20 | +0.4% | 12,800 |
| 2013/09/17 | 4,660 | 4,670 | 4,500 | 4,570 | -60 | -1.3% | 28,000 |
| 2013/09/13 | 4,585 | 4,645 | 4,585 | 4,630 | +10 | +0.2% | 18,600 |
| 2013/09/12 | 4,690 | 4,690 | 4,610 | 4,620 | -85 | -1.8% | 16,100 |
| 2013/09/11 | 4,735 | 4,770 | 4,690 | 4,705 | -5 | -0.1% | 14,600 |
| 2013/09/10 | 4,690 | 4,725 | 4,680 | 4,710 | +20 | +0.4% | 11,100 |
| 2013/09/09 | 4,730 | 4,740 | 4,660 | 4,690 | +50 | +1.1% | 10,600 |
| 2013/09/06 | 4,715 | 4,715 | 4,610 | 4,640 | -25 | -0.5% | 12,100 |
| 2013/09/05 | 4,745 | 4,745 | 4,650 | 4,665 | -80 | -1.7% | 19,300 |
| 2013/09/04 | 4,740 | 4,760 | 4,710 | 4,745 | -5 | -0.1% | 8,400 |
| 2013/09/03 | 4,685 | 4,750 | 4,680 | 4,750 | +65 | +1.4% | 10,400 |
| 2013/09/02 | 4,680 | 4,695 | 4,655 | 4,685 | -15 | -0.3% | 3,300 |
| 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 |
2901～
2950
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
