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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,300 | 3,320 | 3,200 | 3,220 | -85 | -2.6% | 81,900 |
| 2011/03/25 | 3,310 | 3,355 | 3,300 | 3,305 | +5 | +0.2% | 35,100 |
| 2011/03/24 | 3,415 | 3,420 | 3,300 | 3,300 | -115 | -3.4% | 45,700 |
| 2011/03/23 | 3,450 | 3,475 | 3,410 | 3,415 | -5 | -0.1% | 23,900 |
| 2011/03/22 | 3,375 | 3,430 | 3,315 | 3,420 | +255 | +8.1% | 41,400 |
| 2011/03/18 | 3,120 | 3,215 | 3,110 | 3,165 | +75 | +2.4% | 39,600 |
| 2011/03/17 | 3,030 | 3,130 | 3,005 | 3,090 | -55 | -1.7% | 51,700 |
| 2011/03/16 | 2,940 | 3,150 | 2,940 | 3,145 | +140 | +4.7% | 61,100 |
| 2011/03/15 | 3,310 | 3,340 | 2,940 | 3,005 | -375 | -11.1% | 67,000 |
| 2011/03/14 | 3,295 | 3,485 | 3,210 | 3,380 | -335 | -9% | 59,300 |
| 2011/03/11 | 3,770 | 3,770 | 3,710 | 3,715 | +15 | +0.4% | 31,900 |
| 2011/03/10 | 3,735 | 3,735 | 3,695 | 3,700 | -5 | -0.1% | 15,300 |
| 2011/03/09 | 3,730 | 3,735 | 3,705 | 3,705 | -5 | -0.1% | 8,300 |
| 2011/03/08 | 3,710 | 3,720 | 3,710 | 3,710 | +15 | +0.4% | 3,900 |
| 2011/03/07 | 3,715 | 3,720 | 3,690 | 3,695 | -5 | -0.1% | 9,000 |
| 2011/03/04 | 3,750 | 3,750 | 3,695 | 3,700 | -10 | -0.3% | 14,500 |
| 2011/03/03 | 3,715 | 3,740 | 3,700 | 3,710 | -5 | -0.1% | 9,000 |
| 2011/03/02 | 3,725 | 3,740 | 3,710 | 3,715 | -35 | -0.9% | 8,900 |
| 2011/03/01 | 3,745 | 3,775 | 3,745 | 3,750 | +35 | +0.9% | 15,300 |
| 2011/02/28 | 3,685 | 3,720 | 3,655 | 3,715 | +35 | +1% | 11,200 |
| 2011/02/25 | 3,690 | 3,690 | 3,655 | 3,680 | -15 | -0.4% | 7,400 |
| 2011/02/24 | 3,720 | 3,720 | 3,660 | 3,695 | -35 | -0.9% | 23,600 |
| 2011/02/23 | 3,720 | 3,745 | 3,715 | 3,730 | -20 | -0.5% | 27,500 |
| 2011/02/22 | 3,755 | 3,805 | 3,735 | 3,750 | +35 | +0.9% | 36,800 |
| 2011/02/21 | 3,630 | 3,720 | 3,630 | 3,715 | +90 | +2.5% | 39,000 |
| 2011/02/18 | 3,610 | 3,625 | 3,610 | 3,625 | +15 | +0.4% | 15,100 |
| 2011/02/17 | 3,610 | 3,610 | 3,595 | 3,610 | ±0 | ±0% | 14,700 |
| 2011/02/16 | 3,600 | 3,615 | 3,595 | 3,610 | ±0 | ±0% | 11,200 |
| 2011/02/15 | 3,590 | 3,615 | 3,590 | 3,610 | +10 | +0.3% | 5,000 |
| 2011/02/14 | 3,605 | 3,610 | 3,590 | 3,600 | -5 | -0.1% | 10,900 |
| 2011/02/10 | 3,610 | 3,610 | 3,600 | 3,605 | ±0 | ±0% | 8,900 |
| 2011/02/09 | 3,595 | 3,610 | 3,590 | 3,605 | +35 | +1% | 9,200 |
| 2011/02/08 | 3,610 | 3,610 | 3,570 | 3,570 | -25 | -0.7% | 14,000 |
| 2011/02/07 | 3,590 | 3,600 | 3,565 | 3,595 | +10 | +0.3% | 21,700 |
| 2011/02/04 | 3,600 | 3,615 | 3,585 | 3,585 | ±0 | ±0% | 10,800 |
| 2011/02/03 | 3,585 | 3,600 | 3,580 | 3,585 | -30 | -0.8% | 5,500 |
| 2011/02/02 | 3,585 | 3,625 | 3,585 | 3,615 | +30 | +0.8% | 13,100 |
| 2011/02/01 | 3,585 | 3,605 | 3,550 | 3,585 | +45 | +1.3% | 12,000 |
| 2011/01/31 | 3,560 | 3,560 | 3,535 | 3,540 | -40 | -1.1% | 18,800 |
| 2011/01/28 | 3,620 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 10,200 |
| 2011/01/27 | 3,590 | 3,640 | 3,580 | 3,610 | +25 | +0.7% | 17,200 |
| 2011/01/26 | 3,565 | 3,600 | 3,550 | 3,585 | -5 | -0.1% | 15,400 |
| 2011/01/25 | 3,535 | 3,600 | 3,530 | 3,590 | +50 | +1.4% | 25,100 |
| 2011/01/24 | 3,500 | 3,540 | 3,480 | 3,540 | +50 | +1.4% | 19,900 |
| 2011/01/21 | 3,505 | 3,520 | 3,480 | 3,490 | -45 | -1.3% | 29,300 |
| 2011/01/20 | 3,530 | 3,545 | 3,480 | 3,535 | -15 | -0.4% | 23,900 |
| 2011/01/19 | 3,540 | 3,580 | 3,540 | 3,550 | +5 | +0.1% | 15,300 |
| 2011/01/18 | 3,525 | 3,555 | 3,510 | 3,545 | +20 | +0.6% | 12,400 |
| 2011/01/17 | 3,460 | 3,535 | 3,455 | 3,525 | +95 | +2.8% | 44,200 |
| 2011/01/14 | 3,420 | 3,445 | 3,420 | 3,430 | -10 | -0.3% | 29,600 |
3451～
3500
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
