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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 400 |
| 2018/05/08 | 1,003 | 1,003 | 1,000 | 1,000 | -4 | -0.4% | 400 |
| 2018/05/07 | 997 | 1,004 | 997 | 1,004 | +8 | +0.8% | 300 |
| 2018/05/02 | 1,004 | 1,004 | 996 | 996 | +4 | +0.4% | 1,000 |
| 2018/05/01 | 1,004 | 1,004 | 992 | 992 | -12 | -1.2% | 1,700 |
| 2018/04/27 | 1,005 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 200 |
| 2018/04/26 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 1,600 |
| 2018/04/25 | 1,005 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 200 |
| 2018/04/24 | 1,004 | 1,004 | 1,004 | 1,004 | +10 | +1% | 500 |
| 2018/04/23 | 995 | 1,004 | 994 | 994 | -3 | -0.3% | 1,400 |
| 2018/04/20 | 1,004 | 1,004 | 997 | 997 | -3 | -0.3% | 1,400 |
| 2018/04/19 | 1,004 | 1,004 | 999 | 1,000 | +1 | +0.1% | 1,100 |
| 2018/04/18 | 1,005 | 1,005 | 999 | 999 | +4 | +0.4% | 1,000 |
| 2018/04/17 | 999 | 1,002 | 995 | 995 | -4 | -0.4% | 2,800 |
| 2018/04/16 | 998 | 999 | 998 | 999 | +3 | +0.3% | 200 |
| 2018/04/13 | 997 | 997 | 996 | 996 | ±0 | ±0% | 300 |
| 2018/04/12 | 996 | 996 | 996 | 996 | -1 | -0.1% | 400 |
| 2018/04/11 | 999 | 999 | 996 | 997 | ±0 | ±0% | 600 |
| 2018/04/10 | 997 | 997 | 995 | 997 | +1 | +0.1% | 400 |
| 2018/04/09 | 996 | 996 | 995 | 996 | ±0 | ±0% | 600 |
| 2018/04/06 | 994 | 996 | 993 | 996 | +2 | +0.2% | 900 |
| 2018/04/05 | 993 | 994 | 993 | 994 | -3 | -0.3% | 400 |
| 2018/04/04 | 997 | 997 | 997 | 997 | +2 | +0.2% | 600 |
| 2018/04/03 | 995 | 995 | 994 | 995 | +4 | +0.4% | 900 |
| 2018/04/02 | 994 | 995 | 990 | 991 | -3 | -0.3% | 1,400 |
| 2018/03/30 | 993 | 994 | 993 | 994 | +9 | +0.9% | 200 |
| 2018/03/29 | 997 | 997 | 985 | 985 | -4 | -0.4% | 1,400 |
| 2018/03/28 | 997 | 998 | 989 | 989 | -11 | -1.1% | 2,800 |
| 2018/03/27 | 1,000 | 1,000 | 998 | 1,000 | ±0 | ±0% | 5,900 |
| 2018/03/26 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 1,600 |
| 2018/03/23 | 1,000 | 1,000 | 997 | 997 | -7 | -0.7% | 2,800 |
| 2018/03/22 | 1,005 | 1,005 | 1,004 | 1,004 | -1 | -0.1% | 2,800 |
| 2018/03/20 | 1,006 | 1,006 | 1,004 | 1,005 | -2 | -0.2% | 1,900 |
| 2018/03/19 | 1,008 | 1,008 | 1,002 | 1,007 | +7 | +0.7% | 2,200 |
| 2018/03/16 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 1,200 |
| 2018/03/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2018/03/14 | 998 | 1,000 | 998 | 1,000 | +3 | +0.3% | 1,200 |
| 2018/03/13 | 998 | 1,000 | 997 | 997 | -3 | -0.3% | 700 |
| 2018/03/12 | 997 | 1,000 | 997 | 1,000 | +1 | +0.1% | 2,000 |
| 2018/03/09 | 999 | 999 | 997 | 999 | ±0 | ±0% | 800 |
| 2018/03/08 | 999 | 999 | 997 | 999 | ±0 | ±0% | 400 |
| 2018/03/07 | 999 | 999 | 999 | 999 | +2 | +0.2% | 900 |
| 2018/03/06 | 997 | 1,000 | 996 | 997 | ±0 | ±0% | 1,400 |
| 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 |
1751～
1800
件表示中 / 3737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 | 68,500円 | -0.6% | -64.3% | 0.00% | 41.57倍 | 1.77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 |
| エルアイイエイチ | 4,900円 | -22.1% | - | 0.00% | - | 1.82倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 井筒屋 | 44,300円 | +1.1% | -5.5% | 1.35% | 7.06倍 | 0.41倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 116,600円 | -13.0% | -35.3% | 3.43% | 19.67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 |
| 一家ＨＤ | 66,300円 | +15.3% | - | 0.00% | 26.42倍 | 5.47倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
