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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,003 | 1,010 | 1,003 | 1,010 | +5 | +0.5% | 500 |
| 2017/08/29 | 1,015 | 1,015 | 1,004 | 1,005 | -4 | -0.4% | 1,900 |
| 2017/08/28 | 1,015 | 1,015 | 1,002 | 1,009 | +7 | +0.7% | 1,100 |
| 2017/08/25 | 1,016 | 1,016 | 995 | 1,002 | -14 | -1.4% | 2,600 |
| 2017/08/24 | 1,017 | 1,017 | 1,016 | 1,016 | ±0 | ±0% | 2,700 |
| 2017/08/23 | 1,020 | 1,020 | 998 | 1,016 | -4 | -0.4% | 900 |
| 2017/08/22 | 1,015 | 1,030 | 994 | 1,020 | +15 | +1.5% | 8,000 |
| 2017/08/21 | 1,005 | 1,005 | 990 | 1,005 | +5 | +0.5% | 2,600 |
| 2017/08/18 | 1,001 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2017/08/17 | 988 | 1,000 | 988 | 1,000 | +12 | +1.2% | 700 |
| 2017/08/16 | 989 | 989 | 988 | 988 | -2 | -0.2% | 700 |
| 2017/08/15 | 998 | 998 | 990 | 990 | -8 | -0.8% | 800 |
| 2017/08/14 | 979 | 1,000 | 979 | 998 | -11 | -1.1% | 2,500 |
| 2017/08/10 | 1,010 | 1,010 | 1,000 | 1,009 | +2 | +0.2% | 1,900 |
| 2017/08/09 | 1,000 | 1,007 | 1,000 | 1,007 | +2 | +0.2% | 1,000 |
| 2017/08/08 | 1,006 | 1,006 | 1,005 | 1,005 | ±0 | ±0% | 600 |
| 2017/08/07 | 1,003 | 1,005 | 1,002 | 1,005 | +2 | +0.2% | 1,600 |
| 2017/08/04 | 999 | 1,003 | 999 | 1,003 | +4 | +0.4% | 400 |
| 2017/08/03 | 999 | 1,000 | 999 | 999 | ±0 | ±0% | 800 |
| 2017/08/02 | 1,000 | 1,000 | 999 | 999 | +1 | +0.1% | 800 |
| 2017/08/01 | 999 | 999 | 998 | 998 | +1 | +0.1% | 700 |
| 2017/07/31 | 998 | 999 | 997 | 997 | ±0 | ±0% | 1,400 |
| 2017/07/28 | 988 | 997 | 988 | 997 | +9 | +0.9% | 1,600 |
| 2017/07/27 | 997 | 998 | 971 | 988 | -9 | -0.9% | 6,500 |
| 2017/07/26 | 990 | 997 | 983 | 997 | +7 | +0.7% | 3,000 |
| 2017/07/25 | 994 | 994 | 986 | 990 | -4 | -0.4% | 2,100 |
| 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 |
1951～
2000
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 | 72,600円 | +15.3% | - | 0.00% | 29.13倍 | 6.03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 | 72,600円 | +33.7% | +31.1% | 0.00% | 9.31倍 | 5.91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
