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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 3,575 | 3,610 | 3,575 | 3,595 | -5 | -0.1% | 14,300 |
| 2010/06/23 | 3,565 | 3,615 | 3,565 | 3,600 | -20 | -0.6% | 22,900 |
| 2010/06/22 | 3,590 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 16,500 |
| 2010/06/21 | 3,550 | 3,605 | 3,535 | 3,580 | +45 | +1.3% | 12,700 |
| 2010/06/18 | 3,510 | 3,545 | 3,510 | 3,535 | +20 | +0.6% | 12,500 |
| 2010/06/17 | 3,500 | 3,545 | 3,500 | 3,515 | -15 | -0.4% | 18,200 |
| 2010/06/16 | 3,585 | 3,615 | 3,530 | 3,530 | -15 | -0.4% | 25,400 |
| 2010/06/15 | 3,505 | 3,550 | 3,505 | 3,545 | +50 | +1.4% | 12,600 |
| 2010/06/14 | 3,455 | 3,520 | 3,455 | 3,495 | +80 | +2.3% | 36,400 |
| 2010/06/11 | 3,385 | 3,415 | 3,360 | 3,415 | +40 | +1.2% | 24,900 |
| 2010/06/10 | 3,365 | 3,380 | 3,340 | 3,375 | -10 | -0.3% | 11,800 |
| 2010/06/09 | 3,395 | 3,405 | 3,370 | 3,385 | -40 | -1.2% | 9,800 |
| 2010/06/08 | 3,390 | 3,435 | 3,370 | 3,425 | +35 | +1% | 16,200 |
| 2010/06/07 | 3,400 | 3,410 | 3,365 | 3,390 | -70 | -2% | 23,900 |
| 2010/06/04 | 3,425 | 3,475 | 3,425 | 3,460 | +40 | +1.2% | 21,400 |
| 2010/06/03 | 3,355 | 3,425 | 3,355 | 3,420 | +70 | +2.1% | 16,200 |
| 2010/06/02 | 3,315 | 3,360 | 3,315 | 3,350 | ±0 | ±0% | 13,700 |
| 2010/06/01 | 3,340 | 3,365 | 3,310 | 3,350 | +40 | +1.2% | 16,100 |
| 2010/05/31 | 3,310 | 3,335 | 3,310 | 3,310 | -5 | -0.2% | 15,700 |
| 2010/05/28 | 3,295 | 3,365 | 3,280 | 3,315 | +90 | +2.8% | 25,100 |
| 2010/05/27 | 3,140 | 3,235 | 3,140 | 3,225 | +35 | +1.1% | 29,500 |
| 2010/05/26 | 3,180 | 3,270 | 3,180 | 3,190 | -55 | -1.7% | 42,400 |
| 2010/05/25 | 3,300 | 3,305 | 3,185 | 3,245 | -105 | -3.1% | 49,900 |
| 2010/05/24 | 3,450 | 3,450 | 3,345 | 3,350 | -140 | -4% | 50,500 |
| 2010/05/21 | 3,480 | 3,545 | 3,400 | 3,490 | -60 | -1.7% | 42,200 |
| 2010/05/20 | 3,550 | 3,580 | 3,515 | 3,550 | -5 | -0.1% | 17,300 |
| 2010/05/19 | 3,590 | 3,595 | 3,540 | 3,555 | -50 | -1.4% | 31,100 |
| 2010/05/18 | 3,545 | 3,620 | 3,530 | 3,605 | +65 | +1.8% | 41,400 |
| 2010/05/17 | 3,510 | 3,555 | 3,505 | 3,540 | +30 | +0.9% | 32,600 |
| 2010/05/14 | 3,525 | 3,545 | 3,495 | 3,510 | +25 | +0.7% | 40,200 |
| 2010/05/13 | 3,590 | 3,590 | 3,445 | 3,485 | -80 | -2.2% | 61,500 |
| 2010/05/12 | 3,570 | 3,625 | 3,565 | 3,565 | +5 | +0.1% | 30,900 |
| 2010/05/11 | 3,520 | 3,580 | 3,515 | 3,560 | +110 | +3.2% | 36,100 |
| 2010/05/10 | 3,380 | 3,490 | 3,345 | 3,450 | +60 | +1.8% | 34,400 |
| 2010/05/07 | 3,450 | 3,485 | 3,335 | 3,390 | -180 | -5% | 66,300 |
| 2010/05/06 | 3,610 | 3,615 | 3,550 | 3,570 | -45 | -1.2% | 23,900 |
| 2010/04/30 | 3,585 | 3,620 | 3,585 | 3,615 | +30 | +0.8% | 24,900 |
| 2010/04/28 | 3,500 | 3,590 | 3,435 | 3,585 | +45 | +1.3% | 46,100 |
| 2010/04/27 | 3,625 | 3,625 | 3,525 | 3,540 | -95 | -2.6% | 49,600 |
| 2010/04/26 | 3,600 | 3,645 | 3,580 | 3,635 | +30 | +0.8% | 35,600 |
| 2010/04/23 | 3,550 | 3,610 | 3,550 | 3,605 | +25 | +0.7% | 34,400 |
| 2010/04/22 | 3,615 | 3,615 | 3,570 | 3,580 | -60 | -1.6% | 45,600 |
| 2010/04/21 | 3,655 | 3,670 | 3,640 | 3,640 | +15 | +0.4% | 24,300 |
| 2010/04/20 | 3,610 | 3,630 | 3,600 | 3,625 | +5 | +0.1% | 16,400 |
| 2010/04/19 | 3,600 | 3,630 | 3,570 | 3,620 | -50 | -1.4% | 39,600 |
| 2010/04/16 | 3,515 | 3,675 | 3,500 | 3,670 | +140 | +4% | 69,000 |
| 2010/04/15 | 3,520 | 3,545 | 3,515 | 3,530 | -20 | -0.6% | 22,800 |
| 2010/04/14 | 3,545 | 3,580 | 3,530 | 3,550 | +5 | +0.1% | 16,300 |
| 2010/04/13 | 3,560 | 3,560 | 3,480 | 3,545 | -15 | -0.4% | 35,400 |
| 2010/04/12 | 3,600 | 3,635 | 3,560 | 3,560 | ±0 | ±0% | 44,200 |
3401～
3450
件表示中 / 3457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 | 209,500円 | -0.9% | +9.0% | 2.48% | 20.38倍 | 1.42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」育成中。好財務 |
| ＳＲＳＨＤ | 117,600円 | +6.3% | +6.4% | 0.64% | 32.42倍 | 3.09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 |
| キャンドゥ | 286,900円 | +5.8% | +68.9% | 0.59% | 1147.60倍 | 4.03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 |
| ＳＦＰ | 207,900円 | +3.2% | +2.9% | 1.25% | 31.59倍 | 6.12倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ハニーズＨＬＤ | 169,900円 | +3.9% | -6.5% | 3.24% | 9.87倍 | 1.15倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
