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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 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 |
1851～
1900
件表示中 / 3770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 | 68,900円 | -0.6% | -64.3% | 0.00% | 41.81倍 | 1.78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 |
| グローバルス | 151,800円 | +6.4% | +25.0% | 2.17% | 10.43倍 | 1.97倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| 一家ＨＤ | 72,200円 | +15.3% | - | 0.00% | 28.97倍 | 6.00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 |
| いつも | 85,000円 | +7.9% | +423.3% | 0.00% | 33.23倍 | 2.14倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 和 心 | 73,200円 | +33.7% | +31.1% | 0.00% | 9.39倍 | 5.96倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
