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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 4,385 | 4,385 | 4,215 | 4,215 | -245 | -5.5% | 37,400 |
| 2013/03/29 | 4,495 | 4,495 | 4,380 | 4,460 | -35 | -0.8% | 32,700 |
| 2013/03/28 | 4,420 | 4,515 | 4,420 | 4,495 | +20 | +0.4% | 38,600 |
| 2013/03/27 | 4,430 | 4,490 | 4,340 | 4,475 | -70 | -1.5% | 91,900 |
| 2013/03/26 | 4,565 | 4,590 | 4,530 | 4,545 | -50 | -1.1% | 87,300 |
| 2013/03/25 | 4,600 | 4,670 | 4,595 | 4,595 | ±0 | ±0% | 43,500 |
| 2013/03/22 | 4,750 | 4,755 | 4,595 | 4,595 | -220 | -4.6% | 64,000 |
| 2013/03/21 | 4,450 | 4,840 | 4,450 | 4,815 | +395 | +8.9% | 145,500 |
| 2013/03/19 | 4,270 | 4,435 | 4,270 | 4,420 | +165 | +3.9% | 56,600 |
| 2013/03/18 | 4,250 | 4,290 | 4,230 | 4,255 | +5 | +0.1% | 33,600 |
| 2013/03/15 | 4,120 | 4,250 | 4,120 | 4,250 | +135 | +3.3% | 68,200 |
| 2013/03/14 | 4,000 | 4,115 | 4,000 | 4,115 | +120 | +3% | 34,800 |
| 2013/03/13 | 4,035 | 4,050 | 3,995 | 3,995 | -70 | -1.7% | 33,400 |
| 2013/03/12 | 4,100 | 4,100 | 4,035 | 4,065 | -25 | -0.6% | 32,200 |
| 2013/03/11 | 4,075 | 4,100 | 4,040 | 4,090 | +15 | +0.4% | 38,400 |
| 2013/03/08 | 3,990 | 4,075 | 3,980 | 4,075 | +155 | +4% | 74,700 |
| 2013/03/07 | 3,840 | 3,930 | 3,840 | 3,920 | +80 | +2.1% | 51,900 |
| 2013/03/06 | 3,840 | 3,855 | 3,820 | 3,840 | +5 | +0.1% | 31,400 |
| 2013/03/05 | 3,830 | 3,875 | 3,820 | 3,835 | +20 | +0.5% | 20,400 |
| 2013/03/04 | 3,750 | 3,825 | 3,750 | 3,815 | +70 | +1.9% | 31,500 |
| 2013/03/01 | 3,740 | 3,750 | 3,730 | 3,745 | -5 | -0.1% | 12,500 |
| 2013/02/28 | 3,730 | 3,750 | 3,690 | 3,750 | +35 | +0.9% | 25,000 |
| 2013/02/27 | 3,595 | 3,725 | 3,595 | 3,715 | +145 | +4.1% | 44,000 |
| 2013/02/26 | 3,595 | 3,605 | 3,565 | 3,570 | -45 | -1.2% | 31,000 |
| 2013/02/25 | 3,650 | 3,680 | 3,605 | 3,615 | -40 | -1.1% | 23,700 |
| 2013/02/22 | 3,650 | 3,680 | 3,630 | 3,655 | -25 | -0.7% | 21,000 |
| 2013/02/21 | 3,645 | 3,690 | 3,645 | 3,680 | +25 | +0.7% | 17,000 |
| 2013/02/20 | 3,640 | 3,670 | 3,615 | 3,655 | +40 | +1.1% | 19,200 |
| 2013/02/19 | 3,600 | 3,645 | 3,590 | 3,615 | +15 | +0.4% | 13,000 |
| 2013/02/18 | 3,500 | 3,600 | 3,500 | 3,600 | +85 | +2.4% | 15,000 |
| 2013/02/15 | 3,520 | 3,550 | 3,495 | 3,515 | -5 | -0.1% | 22,200 |
| 2013/02/14 | 3,525 | 3,545 | 3,515 | 3,520 | -30 | -0.8% | 18,100 |
| 2013/02/13 | 3,580 | 3,595 | 3,535 | 3,550 | -30 | -0.8% | 32,400 |
| 2013/02/12 | 3,730 | 3,735 | 3,570 | 3,580 | -170 | -4.5% | 65,900 |
| 2013/02/08 | 3,760 | 3,775 | 3,745 | 3,750 | -5 | -0.1% | 29,200 |
| 2013/02/07 | 3,735 | 3,755 | 3,725 | 3,755 | +10 | +0.3% | 43,700 |
| 2013/02/06 | 3,655 | 3,760 | 3,655 | 3,745 | +90 | +2.5% | 56,100 |
| 2013/02/05 | 3,710 | 3,710 | 3,650 | 3,655 | -70 | -1.9% | 47,700 |
| 2013/02/04 | 3,630 | 3,740 | 3,625 | 3,725 | +105 | +2.9% | 47,800 |
| 2013/02/01 | 3,610 | 3,630 | 3,600 | 3,620 | +10 | +0.3% | 22,700 |
| 2013/01/31 | 3,600 | 3,645 | 3,580 | 3,610 | +15 | +0.4% | 32,800 |
| 2013/01/30 | 3,450 | 3,610 | 3,440 | 3,595 | +175 | +5.1% | 84,400 |
| 2013/01/29 | 3,335 | 3,430 | 3,335 | 3,420 | +95 | +2.9% | 31,500 |
| 2013/01/28 | 3,330 | 3,350 | 3,325 | 3,325 | ±0 | ±0% | 35,500 |
| 2013/01/25 | 3,310 | 3,335 | 3,310 | 3,325 | +15 | +0.5% | 21,300 |
| 2013/01/24 | 3,310 | 3,320 | 3,305 | 3,310 | -25 | -0.7% | 9,200 |
| 2013/01/23 | 3,285 | 3,335 | 3,285 | 3,335 | +50 | +1.5% | 27,100 |
| 2013/01/22 | 3,310 | 3,315 | 3,285 | 3,285 | -15 | -0.5% | 20,500 |
| 2013/01/21 | 3,315 | 3,315 | 3,285 | 3,300 | -15 | -0.5% | 24,600 |
| 2013/01/18 | 3,250 | 3,315 | 3,240 | 3,315 | +75 | +2.3% | 77,200 |
3001～
3050
件表示中 / 3737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 | 232,400円 | +14.3% | +14.6% | 2.24% | 25.43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 |
| ブロンコＢ | 354,500円 | +10.8% | +18.5% | 0.73% | 28.21倍 | 2.64倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ナフコ | 179,400円 | -4.8% | +107.9% | 3.23% | 35.00倍 | 0.29倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| フジコーポ | 282,400円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＳＲＳＨＤ | 123,000円 | +12.6% | +10.3% | 0.81% | 31.79倍 | 3.08倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
