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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 3,440 | 3,455 | 3,420 | 3,440 | +20 | +0.6% | 20,300 |
| 2011/01/11 | 3,370 | 3,430 | 3,355 | 3,420 | +50 | +1.5% | 28,200 |
| 2011/01/07 | 3,390 | 3,390 | 3,365 | 3,370 | -10 | -0.3% | 33,100 |
| 2011/01/06 | 3,380 | 3,390 | 3,370 | 3,380 | ±0 | ±0% | 13,700 |
| 2011/01/05 | 3,380 | 3,405 | 3,380 | 3,380 | -5 | -0.1% | 15,700 |
| 2011/01/04 | 3,435 | 3,435 | 3,380 | 3,385 | +10 | +0.3% | 9,600 |
| 2010/12/30 | 3,360 | 3,410 | 3,355 | 3,375 | +35 | +1% | 13,800 |
| 2010/12/29 | 3,330 | 3,340 | 3,305 | 3,340 | +15 | +0.5% | 8,100 |
| 2010/12/28 | 3,315 | 3,325 | 3,310 | 3,325 | +10 | +0.3% | 4,600 |
| 2010/12/27 | 3,330 | 3,335 | 3,300 | 3,315 | -10 | -0.3% | 7,100 |
| 2010/12/24 | 3,350 | 3,350 | 3,295 | 3,325 | -35 | -1% | 22,900 |
| 2010/12/22 | 3,375 | 3,430 | 3,360 | 3,360 | -15 | -0.4% | 24,800 |
| 2010/12/21 | 3,360 | 3,395 | 3,355 | 3,375 | +10 | +0.3% | 33,000 |
| 2010/12/20 | 3,370 | 3,380 | 3,360 | 3,365 | -5 | -0.1% | 10,900 |
| 2010/12/17 | 3,365 | 3,385 | 3,355 | 3,370 | -15 | -0.4% | 15,300 |
| 2010/12/16 | 3,400 | 3,400 | 3,380 | 3,385 | ±0 | ±0% | 12,000 |
| 2010/12/15 | 3,370 | 3,400 | 3,340 | 3,385 | ±0 | ±0% | 54,400 |
| 2010/12/14 | 3,425 | 3,440 | 3,350 | 3,385 | -65 | -1.9% | 38,900 |
| 2010/12/13 | 3,480 | 3,480 | 3,445 | 3,450 | -30 | -0.9% | 16,300 |
| 2010/12/10 | 3,505 | 3,505 | 3,475 | 3,480 | ±0 | ±0% | 28,400 |
| 2010/12/09 | 3,485 | 3,505 | 3,465 | 3,480 | +10 | +0.3% | 26,600 |
| 2010/12/08 | 3,465 | 3,485 | 3,435 | 3,470 | +5 | +0.1% | 24,500 |
| 2010/12/07 | 3,465 | 3,475 | 3,425 | 3,465 | ±0 | ±0% | 29,700 |
| 2010/12/06 | 3,355 | 3,510 | 3,350 | 3,465 | +115 | +3.4% | 66,200 |
| 2010/12/03 | 3,195 | 3,350 | 3,185 | 3,350 | +150 | +4.7% | 64,300 |
| 2010/12/02 | 3,185 | 3,205 | 3,175 | 3,200 | +25 | +0.8% | 18,500 |
| 2010/12/01 | 3,100 | 3,180 | 3,090 | 3,175 | +80 | +2.6% | 18,400 |
| 2010/11/30 | 3,100 | 3,100 | 3,070 | 3,095 | -5 | -0.2% | 31,000 |
| 2010/11/29 | 3,090 | 3,120 | 3,080 | 3,100 | -10 | -0.3% | 15,600 |
| 2010/11/26 | 3,105 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 17,900 |
| 2010/11/25 | 3,145 | 3,145 | 3,115 | 3,115 | -20 | -0.6% | 17,500 |
| 2010/11/24 | 3,110 | 3,190 | 3,110 | 3,135 | -45 | -1.4% | 23,400 |
| 2010/11/22 | 3,185 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 14,000 |
| 2010/11/19 | 3,180 | 3,190 | 3,170 | 3,180 | +5 | +0.2% | 27,400 |
| 2010/11/18 | 3,130 | 3,185 | 3,085 | 3,175 | +55 | +1.8% | 41,200 |
| 2010/11/17 | 3,080 | 3,125 | 3,070 | 3,120 | ±0 | ±0% | 12,900 |
| 2010/11/16 | 3,140 | 3,195 | 3,100 | 3,120 | ±0 | ±0% | 23,800 |
| 2010/11/15 | 3,120 | 3,150 | 3,115 | 3,120 | ±0 | ±0% | 13,400 |
| 2010/11/12 | 3,030 | 3,130 | 3,015 | 3,120 | +90 | +3% | 25,800 |
| 2010/11/11 | 3,020 | 3,030 | 3,015 | 3,030 | ±0 | ±0% | 8,400 |
| 2010/11/10 | 3,000 | 3,035 | 3,000 | 3,030 | +20 | +0.7% | 9,800 |
| 2010/11/09 | 3,020 | 3,050 | 3,005 | 3,010 | -10 | -0.3% | 19,000 |
| 2010/11/08 | 2,954 | 3,025 | 2,954 | 3,020 | +65 | +2.2% | 20,900 |
| 2010/11/05 | 2,904 | 2,968 | 2,904 | 2,955 | +51 | +1.8% | 30,600 |
| 2010/11/04 | 2,845 | 2,923 | 2,845 | 2,904 | +65 | +2.3% | 15,300 |
| 2010/11/02 | 2,839 | 2,860 | 2,836 | 2,839 | -14 | -0.5% | 13,900 |
| 2010/11/01 | 2,846 | 2,883 | 2,820 | 2,853 | +13 | +0.5% | 13,000 |
| 2010/10/29 | 2,827 | 2,865 | 2,802 | 2,840 | +20 | +0.7% | 17,700 |
| 2010/10/28 | 2,827 | 2,867 | 2,811 | 2,820 | -20 | -0.7% | 27,300 |
| 2010/10/27 | 2,866 | 2,866 | 2,833 | 2,840 | -26 | -0.9% | 20,100 |
3501～
3550
件表示中 / 3691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 | 254,200円 | +9.2% | +9.0% | 2.05% | 25.80倍 | 1.73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 | 357,000円 | +10.1% | +22.0% | 0.48% | 571.20倍 | 5.48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 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| マミーマート | 536,000円 | +15.1% | -3.7% | 1.77% | 11.29倍 | 1.42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 |
| ゲンキＧＤＣ | 325,500円 | +8.0% | +26.0% | 2.15% | 14.02倍 | 3.81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 |
市場注目の銘柄
チャート関連のコラム
