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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 2,160 | 2,160 | 2,141 | 2,150 | -7 | -0.3% | 27,300 |
| 2024/06/05 | 2,163 | 2,167 | 2,148 | 2,157 | -12 | -0.6% | 25,500 |
| 2024/06/04 | 2,144 | 2,170 | 2,140 | 2,169 | +33 | +1.5% | 49,500 |
| 2024/06/03 | 2,140 | 2,149 | 2,130 | 2,136 | ±0 | ±0% | 29,100 |
| 2024/05/31 | 2,124 | 2,143 | 2,123 | 2,136 | +20 | +0.9% | 38,400 |
| 2024/05/30 | 2,093 | 2,116 | 2,084 | 2,116 | +16 | +0.8% | 28,700 |
| 2024/05/29 | 2,106 | 2,109 | 2,095 | 2,100 | -13 | -0.6% | 21,100 |
| 2024/05/28 | 2,120 | 2,122 | 2,107 | 2,113 | -1 | ±0% | 19,800 |
| 2024/05/27 | 2,110 | 2,115 | 2,103 | 2,114 | +8 | +0.4% | 17,200 |
| 2024/05/24 | 2,098 | 2,115 | 2,097 | 2,106 | -5 | -0.2% | 15,700 |
| 2024/05/23 | 2,101 | 2,112 | 2,096 | 2,111 | -4 | -0.2% | 19,000 |
| 2024/05/22 | 2,116 | 2,122 | 2,110 | 2,115 | +11 | +0.5% | 32,200 |
| 2024/05/21 | 2,100 | 2,112 | 2,096 | 2,104 | +6 | +0.3% | 22,300 |
| 2024/05/20 | 2,098 | 2,103 | 2,089 | 2,098 | ±0 | ±0% | 27,400 |
| 2024/05/17 | 2,097 | 2,110 | 2,082 | 2,098 | +7 | +0.3% | 23,800 |
| 2024/05/16 | 2,100 | 2,102 | 2,086 | 2,091 | -6 | -0.3% | 28,900 |
| 2024/05/15 | 2,135 | 2,135 | 2,089 | 2,097 | -35 | -1.6% | 60,400 |
| 2024/05/14 | 2,127 | 2,144 | 2,112 | 2,132 | +33 | +1.6% | 58,300 |
| 2024/05/13 | 2,099 | 2,102 | 2,087 | 2,099 | +13 | +0.6% | 22,500 |
| 2024/05/10 | 2,085 | 2,095 | 2,078 | 2,086 | -1 | ±0% | 28,200 |
| 2024/05/09 | 2,085 | 2,094 | 2,084 | 2,087 | +1 | ±0% | 14,500 |
| 2024/05/08 | 2,103 | 2,109 | 2,086 | 2,086 | -17 | -0.8% | 28,600 |
| 2024/05/07 | 2,114 | 2,118 | 2,103 | 2,103 | -11 | -0.5% | 20,000 |
| 2024/05/02 | 2,125 | 2,127 | 2,105 | 2,114 | -8 | -0.4% | 20,500 |
| 2024/05/01 | 2,117 | 2,124 | 2,109 | 2,122 | +5 | +0.2% | 24,800 |
| 2024/04/30 | 2,115 | 2,117 | 2,098 | 2,117 | +15 | +0.7% | 29,600 |
| 2024/04/26 | 2,083 | 2,103 | 2,078 | 2,102 | +11 | +0.5% | 32,900 |
| 2024/04/25 | 2,110 | 2,116 | 2,091 | 2,091 | -17 | -0.8% | 27,500 |
| 2024/04/24 | 2,111 | 2,115 | 2,102 | 2,108 | -2 | -0.1% | 23,300 |
| 2024/04/23 | 2,109 | 2,113 | 2,101 | 2,110 | +3 | +0.1% | 18,700 |
| 2024/04/22 | 2,070 | 2,112 | 2,070 | 2,107 | +52 | +2.5% | 49,300 |
| 2024/04/19 | 2,080 | 2,082 | 2,041 | 2,055 | -33 | -1.6% | 47,500 |
| 2024/04/18 | 2,055 | 2,095 | 2,055 | 2,088 | +21 | +1% | 28,800 |
| 2024/04/17 | 2,068 | 2,074 | 2,054 | 2,067 | -1 | ±0% | 42,500 |
| 2024/04/16 | 2,099 | 2,099 | 2,064 | 2,068 | -31 | -1.5% | 55,400 |
| 2024/04/15 | 2,097 | 2,108 | 2,093 | 2,099 | ±0 | ±0% | 23,100 |
| 2024/04/12 | 2,097 | 2,105 | 2,088 | 2,099 | +2 | +0.1% | 29,100 |
| 2024/04/11 | 2,128 | 2,128 | 2,097 | 2,097 | -30 | -1.4% | 40,700 |
| 2024/04/10 | 2,133 | 2,142 | 2,126 | 2,127 | -2 | -0.1% | 19,800 |
| 2024/04/09 | 2,122 | 2,134 | 2,121 | 2,129 | +7 | +0.3% | 22,400 |
| 2024/04/08 | 2,119 | 2,127 | 2,112 | 2,122 | +6 | +0.3% | 25,700 |
| 2024/04/05 | 2,099 | 2,121 | 2,096 | 2,116 | +8 | +0.4% | 34,500 |
| 2024/04/04 | 2,120 | 2,125 | 2,100 | 2,108 | -6 | -0.3% | 44,800 |
| 2024/04/03 | 2,086 | 2,124 | 2,082 | 2,114 | +13 | +0.6% | 47,900 |
| 2024/04/02 | 2,130 | 2,130 | 2,096 | 2,101 | -33 | -1.5% | 78,100 |
| 2024/04/01 | 2,154 | 2,158 | 2,132 | 2,134 | -38 | -1.7% | 59,000 |
| 2024/03/29 | 2,136 | 2,172 | 2,133 | 2,172 | +49 | +2.3% | 79,500 |
| 2024/03/28 | 2,165 | 2,175 | 2,123 | 2,123 | -84 | -3.8% | 266,400 |
| 2024/03/27 | 2,225 | 2,236 | 2,205 | 2,207 | -9 | -0.4% | 314,100 |
| 2024/03/26 | 2,222 | 2,222 | 2,193 | 2,216 | -1 | ±0% | 158,200 |
251～
300
件表示中 / 3721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 | 233,300円 | +14.3% | +14.6% | 2.23% | 25.53倍 | 1.65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 |
| 松 屋 | 101,000円 | +3.9% | -10.4% | 1.19% | 23.30倍 | 1.90倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| サガミＨＤ | 177,400円 | +5.6% | +7.8% | 0.56% | 42.97倍 | 3.01倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ゼビオＨＤ | 111,700円 | +5.5% | +1.3% | 3.13% | 47.45倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ミニストップ | 181,800円 | +10.9% | - | 1.10% | 754.36倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
