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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/09 | 3,430 | 3,565 | 3,430 | 3,560 | +130 | +3.8% | 86,800 |
| 2010/04/08 | 3,300 | 3,440 | 3,295 | 3,430 | +120 | +3.6% | 63,300 |
| 2010/04/07 | 3,320 | 3,320 | 3,305 | 3,310 | -10 | -0.3% | 10,900 |
| 2010/04/06 | 3,330 | 3,335 | 3,305 | 3,320 | -10 | -0.3% | 23,000 |
| 2010/04/05 | 3,340 | 3,360 | 3,300 | 3,330 | -10 | -0.3% | 32,100 |
| 2010/04/02 | 3,280 | 3,360 | 3,275 | 3,340 | +65 | +2% | 67,100 |
| 2010/04/01 | 3,190 | 3,280 | 3,190 | 3,275 | - | - | 60,300 |
3651～
3691
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
