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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 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 |
3701～
3750
件表示中 / 3767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 | 259,500円 | +14.3% | +14.6% | 2.00% | 27.80倍 | 1.80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 |
| ミニストップ | 205,700円 | +10.9% | - | 0.97% | 853.53倍 | 1.84倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ＶＴＨＤ | 49,000円 | +5.2% | +18.2% | 4.90% | 8.14倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ブロンコＢ | 387,500円 | +10.8% | +18.5% | 0.67% | 30.85倍 | 2.79倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
