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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,014 | 1,014 | 1,001 | 1,001 | -1 | -0.1% | 2,000 |
| 2017/12/15 | 1,006 | 1,006 | 1,000 | 1,002 | -1 | -0.1% | 1,100 |
| 2017/12/14 | 1,003 | 1,003 | 993 | 1,003 | ±0 | ±0% | 2,000 |
| 2017/12/13 | 1,004 | 1,004 | 1,001 | 1,003 | -1 | -0.1% | 600 |
| 2017/12/12 | 1,005 | 1,006 | 996 | 1,004 | -1 | -0.1% | 1,800 |
| 2017/12/11 | 1,005 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 700 |
| 2017/12/08 | 1,005 | 1,005 | 1,001 | 1,003 | -5 | -0.5% | 900 |
| 2017/12/07 | 1,003 | 1,008 | 999 | 1,008 | ±0 | ±0% | 1,400 |
| 2017/12/06 | 1,005 | 1,008 | 1,001 | 1,008 | +3 | +0.3% | 1,200 |
| 2017/12/05 | 1,005 | 1,005 | 998 | 1,005 | ±0 | ±0% | 1,200 |
| 2017/12/04 | 1,005 | 1,005 | 995 | 1,005 | -3 | -0.3% | 1,400 |
| 2017/12/01 | 1,003 | 1,008 | 1,003 | 1,008 | +5 | +0.5% | 600 |
| 2017/11/30 | 1,001 | 1,003 | 1,001 | 1,003 | +3 | +0.3% | 400 |
| 2017/11/29 | 1,007 | 1,007 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2017/11/28 | 1,010 | 1,010 | 997 | 1,000 | - | - | 1,900 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 999 | 1,000 | 999 | 1,000 | +5 | +0.5% | 500 |
| 2017/11/22 | 1,009 | 1,009 | 984 | 995 | -8 | -0.8% | 3,100 |
| 2017/11/21 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 1,000 |
| 2017/11/20 | 1,003 | 1,003 | 1,002 | 1,003 | +5 | +0.5% | 1,200 |
| 2017/11/17 | 996 | 998 | 996 | 998 | -3 | -0.3% | 900 |
| 2017/11/16 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 500 |
| 2017/11/15 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 500 |
| 2017/11/14 | 1,002 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 300 |
| 2017/11/13 | 1,003 | 1,003 | 1,001 | 1,001 | -2 | -0.2% | 300 |
| 2017/11/10 | 1,005 | 1,005 | 1,003 | 1,003 | +3 | +0.3% | 800 |
| 2017/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 500 |
| 2017/11/08 | 993 | 1,001 | 993 | 1,001 | +6 | +0.6% | 1,300 |
| 2017/11/07 | 1,005 | 1,005 | 992 | 995 | ±0 | ±0% | 1,300 |
| 2017/11/06 | 994 | 995 | 991 | 995 | +1 | +0.1% | 1,900 |
| 2017/11/02 | 993 | 1,003 | 992 | 994 | +1 | +0.1% | 800 |
| 2017/11/01 | 1,003 | 1,004 | 991 | 993 | -6 | -0.6% | 1,400 |
| 2017/10/31 | 1,001 | 1,001 | 999 | 999 | ±0 | ±0% | 900 |
| 2017/10/30 | 995 | 999 | 989 | 999 | +11 | +1.1% | 1,800 |
| 2017/10/27 | 994 | 994 | 987 | 988 | -6 | -0.6% | 2,000 |
| 2017/10/26 | 993 | 994 | 993 | 994 | +1 | +0.1% | 500 |
| 2017/10/25 | 996 | 996 | 989 | 993 | +5 | +0.5% | 800 |
| 2017/10/24 | 987 | 994 | 986 | 988 | -2 | -0.2% | 1,300 |
| 2017/10/23 | 998 | 998 | 987 | 990 | -9 | -0.9% | 1,500 |
| 2017/10/20 | 1,000 | 1,000 | 989 | 999 | +2 | +0.2% | 1,700 |
| 2017/10/19 | 999 | 999 | 995 | 997 | +2 | +0.2% | 1,400 |
| 2017/10/18 | 992 | 995 | 992 | 995 | +11 | +1.1% | 1,000 |
| 2017/10/17 | 980 | 990 | 980 | 984 | -4 | -0.4% | 2,900 |
| 2017/10/16 | 982 | 990 | 982 | 988 | -9 | -0.9% | 2,200 |
| 2017/10/13 | 995 | 997 | 988 | 997 | +2 | +0.2% | 1,400 |
| 2017/10/12 | 995 | 996 | 995 | 995 | +2 | +0.2% | 2,700 |
| 2017/10/11 | 992 | 993 | 991 | 993 | +1 | +0.1% | 900 |
| 2017/10/10 | 992 | 992 | 990 | 992 | -4 | -0.4% | 2,600 |
| 2017/10/06 | 1,011 | 1,029 | 988 | 996 | -7 | -0.7% | 11,300 |
| 2017/10/05 | 1,000 | 1,003 | 999 | 1,003 | +9 | +0.9% | 600 |
1801～
1850
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
