三洋堂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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 999 | 1,000 | 997 | 997 | -3 | -0.3% | 1,200 |
| 2018/03/02 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 1,200 |
| 2018/03/01 | 1,004 | 1,004 | 999 | 999 | +1 | +0.1% | 500 |
| 2018/02/28 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 600 |
| 2018/02/27 | 1,005 | 1,005 | 999 | 1,005 | +5 | +0.5% | 900 |
| 2018/02/26 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 1,300 |
| 2018/02/23 | 996 | 998 | 996 | 998 | -1 | -0.1% | 300 |
| 2018/02/22 | 995 | 999 | 995 | 999 | -2 | -0.2% | 500 |
| 2018/02/21 | 1,005 | 1,005 | 999 | 1,001 | -1 | -0.1% | 1,600 |
| 2018/02/20 | 1,002 | 1,004 | 999 | 1,002 | +2 | +0.2% | 1,600 |
| 2018/02/19 | 1,000 | 1,000 | 993 | 1,000 | +8 | +0.8% | 1,600 |
| 2018/02/16 | 995 | 997 | 992 | 992 | ±0 | ±0% | 600 |
| 2018/02/15 | 997 | 997 | 992 | 992 | ±0 | ±0% | 900 |
| 2018/02/14 | 994 | 996 | 991 | 992 | -6 | -0.6% | 1,100 |
| 2018/02/13 | 995 | 1,000 | 995 | 998 | +4 | +0.4% | 800 |
| 2018/02/09 | 998 | 1,004 | 993 | 994 | -6 | -0.6% | 900 |
| 2018/02/08 | 1,010 | 1,010 | 1,000 | 1,000 | +2 | +0.2% | 2,200 |
| 2018/02/07 | 997 | 998 | 993 | 998 | +9 | +0.9% | 1,300 |
| 2018/02/06 | 994 | 994 | 985 | 989 | -8 | -0.8% | 6,300 |
| 2018/02/05 | 996 | 997 | 995 | 997 | ±0 | ±0% | 1,300 |
| 2018/02/02 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 300 |
| 2018/02/01 | 996 | 1,000 | 996 | 1,000 | +4 | +0.4% | 300 |
| 2018/01/31 | 997 | 997 | 996 | 996 | -6 | -0.6% | 400 |
| 2018/01/30 | 1,002 | 1,002 | 997 | 1,002 | +6 | +0.6% | 1,000 |
| 2018/01/29 | 998 | 998 | 996 | 996 | ±0 | ±0% | 1,000 |
| 2018/01/26 | 996 | 999 | 996 | 996 | +1 | +0.1% | 1,100 |
| 2018/01/25 | 1,000 | 1,005 | 991 | 995 | -5 | -0.5% | 2,700 |
| 2018/01/24 | 994 | 1,000 | 994 | 1,000 | +7 | +0.7% | 300 |
| 2018/01/23 | 999 | 1,008 | 993 | 993 | -7 | -0.7% | 5,900 |
| 2018/01/22 | 1,009 | 1,010 | 1,000 | 1,000 | -5 | -0.5% | 4,600 |
| 2018/01/19 | 1,016 | 1,016 | 1,005 | 1,005 | -5 | -0.5% | 2,400 |
| 2018/01/18 | 1,017 | 1,017 | 1,008 | 1,010 | +5 | +0.5% | 1,100 |
| 2018/01/17 | 1,004 | 1,005 | 1,004 | 1,005 | ±0 | ±0% | 900 |
| 2018/01/16 | 1,011 | 1,011 | 1,005 | 1,005 | -13 | -1.3% | 1,400 |
| 2018/01/15 | 1,029 | 1,029 | 1,018 | 1,018 | +8 | +0.8% | 800 |
| 2018/01/12 | 1,019 | 1,019 | 1,010 | 1,010 | +6 | +0.6% | 500 |
| 2018/01/11 | 1,013 | 1,019 | 1,004 | 1,004 | -6 | -0.6% | 1,400 |
| 2018/01/10 | 1,005 | 1,010 | 1,005 | 1,010 | +6 | +0.6% | 500 |
| 2018/01/09 | 1,040 | 1,040 | 1,001 | 1,004 | -1 | -0.1% | 4,000 |
| 2018/01/05 | 999 | 1,005 | 997 | 1,005 | +6 | +0.6% | 1,900 |
| 2018/01/04 | 1,000 | 1,003 | 999 | 999 | -1 | -0.1% | 1,900 |
| 2017/12/29 | 1,010 | 1,010 | 1,000 | 1,000 | -7 | -0.7% | 800 |
| 2017/12/28 | 1,007 | 1,007 | 1,007 | 1,007 | +6 | +0.6% | 500 |
| 2017/12/27 | 1,000 | 1,001 | 1,000 | 1,001 | -5 | -0.5% | 400 |
| 2017/12/26 | 1,006 | 1,006 | 1,006 | 1,006 | +6 | +0.6% | 300 |
| 2017/12/25 | 1,008 | 1,008 | 1,000 | 1,000 | -3 | -0.3% | 1,200 |
| 2017/12/22 | 1,000 | 1,007 | 1,000 | 1,003 | +2 | +0.2% | 1,800 |
| 2017/12/21 | 1,007 | 1,007 | 1,001 | 1,001 | -7 | -0.7% | 800 |
| 2017/12/20 | 1,017 | 1,017 | 1,007 | 1,008 | ±0 | ±0% | 1,500 |
| 2017/12/19 | 1,015 | 1,015 | 1,004 | 1,008 | +7 | +0.7% | 1,400 |
1751～
1800
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「三洋堂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 |
|---|---|---|---|---|---|---|---|---|
| 三洋堂ＨＤ | 67,400円 | -1.1% | -41.2% | 0.00% | 163.59倍 | 1.88倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| セキチュー | 95,700円 | -4.7% | -11.0% | 2.09% | 14.93倍 | 0.45倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| アスモ | 34,100円 | -2.6% | -36.9% | 2.93% | 15.83倍 | 0.70倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ティーライフ | 116,400円 | -0.9% | +15.1% | 3.44% | 11.74倍 | 0.78倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
