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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 3,155 | 3,185 | 3,150 | 3,185 | +20 | +0.6% | 5,100 |
| 2010/08/12 | 3,150 | 3,175 | 3,150 | 3,165 | -30 | -0.9% | 10,400 |
| 2010/08/11 | 3,245 | 3,250 | 3,165 | 3,195 | -60 | -1.8% | 9,800 |
| 2010/08/10 | 3,305 | 3,305 | 3,250 | 3,255 | -60 | -1.8% | 8,400 |
| 2010/08/09 | 3,300 | 3,345 | 3,270 | 3,315 | +15 | +0.5% | 9,700 |
| 2010/08/06 | 3,225 | 3,300 | 3,220 | 3,300 | +100 | +3.1% | 16,500 |
| 2010/08/05 | 3,200 | 3,210 | 3,160 | 3,200 | -10 | -0.3% | 19,200 |
| 2010/08/04 | 3,210 | 3,225 | 3,205 | 3,210 | -20 | -0.6% | 4,600 |
| 2010/08/03 | 3,260 | 3,270 | 3,215 | 3,230 | -15 | -0.5% | 7,600 |
| 2010/08/02 | 3,260 | 3,260 | 3,225 | 3,245 | -15 | -0.5% | 7,100 |
| 2010/07/30 | 3,295 | 3,300 | 3,240 | 3,260 | -15 | -0.5% | 10,200 |
| 2010/07/29 | 3,310 | 3,310 | 3,260 | 3,275 | -40 | -1.2% | 8,000 |
| 2010/07/28 | 3,360 | 3,360 | 3,305 | 3,315 | -5 | -0.2% | 7,200 |
| 2010/07/27 | 3,285 | 3,330 | 3,285 | 3,320 | +55 | +1.7% | 13,300 |
| 2010/07/26 | 3,245 | 3,275 | 3,220 | 3,265 | +60 | +1.9% | 17,000 |
| 2010/07/23 | 3,205 | 3,255 | 3,180 | 3,205 | +50 | +1.6% | 23,000 |
| 2010/07/22 | 3,170 | 3,180 | 3,145 | 3,155 | -15 | -0.5% | 8,800 |
| 2010/07/21 | 3,220 | 3,230 | 3,170 | 3,170 | -15 | -0.5% | 20,700 |
| 2010/07/20 | 3,185 | 3,185 | 3,155 | 3,185 | -10 | -0.3% | 9,700 |
| 2010/07/16 | 3,200 | 3,220 | 3,175 | 3,195 | -10 | -0.3% | 13,700 |
| 2010/07/15 | 3,245 | 3,260 | 3,205 | 3,205 | -40 | -1.2% | 10,000 |
| 2010/07/14 | 3,265 | 3,340 | 3,235 | 3,245 | ±0 | ±0% | 19,800 |
| 2010/07/13 | 3,315 | 3,320 | 3,230 | 3,245 | -70 | -2.1% | 23,600 |
| 2010/07/12 | 3,305 | 3,320 | 3,290 | 3,315 | -15 | -0.5% | 15,400 |
| 2010/07/09 | 3,380 | 3,380 | 3,330 | 3,330 | -60 | -1.8% | 20,900 |
| 2010/07/08 | 3,440 | 3,440 | 3,385 | 3,390 | -30 | -0.9% | 10,300 |
| 2010/07/07 | 3,430 | 3,430 | 3,360 | 3,420 | -40 | -1.2% | 15,000 |
| 2010/07/06 | 3,465 | 3,470 | 3,445 | 3,460 | -30 | -0.9% | 9,100 |
| 2010/07/05 | 3,425 | 3,490 | 3,395 | 3,490 | +35 | +1% | 16,200 |
| 2010/07/02 | 3,495 | 3,505 | 3,425 | 3,455 | -15 | -0.4% | 9,600 |
| 2010/07/01 | 3,490 | 3,550 | 3,465 | 3,470 | -90 | -2.5% | 19,300 |
| 2010/06/30 | 3,450 | 3,565 | 3,385 | 3,560 | +60 | +1.7% | 41,100 |
| 2010/06/29 | 3,520 | 3,525 | 3,480 | 3,500 | -20 | -0.6% | 20,500 |
| 2010/06/28 | 3,455 | 3,530 | 3,455 | 3,520 | +35 | +1% | 17,100 |
| 2010/06/25 | 3,575 | 3,585 | 3,435 | 3,485 | -110 | -3.1% | 30,200 |
| 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 |
3601～
3650
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 | 1.72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% | 57.69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% | 11.00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
