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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,040 | 1,040 | 990 | 994 | -1 | -0.1% | 17,800 |
| 2017/07/21 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 900 |
| 2017/07/20 | 1,000 | 1,000 | 995 | 995 | -1 | -0.1% | 2,700 |
| 2017/07/19 | 1,007 | 1,007 | 996 | 996 | -7 | -0.7% | 4,800 |
| 2017/07/18 | 1,004 | 1,004 | 1,001 | 1,003 | +2 | +0.2% | 1,600 |
| 2017/07/14 | 1,005 | 1,005 | 1,001 | 1,001 | -3 | -0.3% | 1,000 |
| 2017/07/13 | 1,004 | 1,004 | 1,002 | 1,004 | +4 | +0.4% | 500 |
| 2017/07/12 | 1,004 | 1,004 | 1,000 | 1,000 | -3 | -0.3% | 1,200 |
| 2017/07/11 | 1,003 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 800 |
| 2017/07/10 | 1,003 | 1,003 | 1,002 | 1,002 | ±0 | ±0% | 800 |
| 2017/07/07 | 1,000 | 1,002 | 999 | 1,002 | +2 | +0.2% | 1,000 |
| 2017/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 200 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 1,100 |
| 2017/07/03 | 1,002 | 1,002 | 1,000 | 1,000 | -2 | -0.2% | 800 |
| 2017/06/30 | 1,002 | 1,002 | 1,002 | 1,002 | +3 | +0.3% | 300 |
| 2017/06/29 | 1,004 | 1,004 | 999 | 999 | ±0 | ±0% | 500 |
| 2017/06/28 | 1,004 | 1,004 | 999 | 999 | -1 | -0.1% | 1,300 |
| 2017/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2017/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2017/06/23 | 1,004 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 700 |
| 2017/06/22 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2017/06/21 | 1,006 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 2,300 |
| 2017/06/20 | 1,003 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 2,000 |
| 2017/06/19 | 1,003 | 1,004 | 1,001 | 1,003 | -2 | -0.2% | 2,400 |
| 2017/06/16 | 1,005 | 1,005 | 1,002 | 1,005 | +4 | +0.4% | 700 |
| 2017/06/15 | 1,001 | 1,001 | 1,001 | 1,001 | ±0 | ±0% | 200 |
| 2017/06/14 | 1,002 | 1,005 | 1,001 | 1,001 | -3 | -0.3% | 1,300 |
| 2017/06/13 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 500 |
| 2017/06/12 | 1,005 | 1,005 | 1,004 | 1,004 | ±0 | ±0% | 800 |
| 2017/06/09 | 1,007 | 1,007 | 1,004 | 1,004 | +1 | +0.1% | 400 |
| 2017/06/08 | 1,006 | 1,006 | 1,003 | 1,003 | ±0 | ±0% | 500 |
| 2017/06/07 | 1,003 | 1,004 | 997 | 1,003 | ±0 | ±0% | 1,200 |
| 2017/06/06 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 700 |
| 2017/06/05 | 1,003 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 1,000 |
| 2017/06/02 | 1,002 | 1,004 | 1,000 | 1,000 | -2 | -0.2% | 800 |
| 2017/06/01 | 1,002 | 1,002 | 996 | 1,002 | +9 | +0.9% | 600 |
| 2017/05/31 | 1,002 | 1,002 | 993 | 993 | -10 | -1% | 400 |
| 2017/05/30 | 1,002 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 600 |
| 2017/05/29 | 1,000 | 1,002 | 1,000 | 1,002 | +4 | +0.4% | 1,800 |
| 2017/05/26 | 987 | 998 | 987 | 998 | -2 | -0.2% | 1,300 |
| 2017/05/25 | 1,004 | 1,004 | 998 | 1,000 | ±0 | ±0% | 1,000 |
| 2017/05/24 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2017/05/23 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 800 |
| 2017/05/22 | 1,001 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 2,400 |
| 2017/05/19 | 1,000 | 1,000 | 999 | 1,000 | +3 | +0.3% | 3,900 |
| 2017/05/18 | 997 | 997 | 992 | 997 | +7 | +0.7% | 1,500 |
| 2017/05/17 | 990 | 992 | 990 | 990 | ±0 | ±0% | 800 |
| 2017/05/16 | 991 | 991 | 990 | 990 | +1 | +0.1% | 800 |
| 2017/05/15 | 995 | 995 | 987 | 989 | -10 | -1% | 1,000 |
1901～
1950
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
