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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,003 | 1,003 | 999 | 999 | ±0 | ±0% | 1,100 |
| 2017/05/11 | 1,000 | 1,000 | 997 | 999 | -1 | -0.1% | 500 |
| 2017/05/10 | 1,004 | 1,005 | 998 | 1,000 | ±0 | ±0% | 2,300 |
| 2017/05/09 | 995 | 1,000 | 995 | 1,000 | +7 | +0.7% | 1,700 |
| 2017/05/08 | 993 | 994 | 988 | 993 | +1 | +0.1% | 1,700 |
| 2017/05/02 | 993 | 993 | 992 | 992 | -1 | -0.1% | 300 |
| 2017/05/01 | 999 | 999 | 993 | 993 | ±0 | ±0% | 1,700 |
| 2017/04/28 | 995 | 995 | 993 | 993 | - | - | 600 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 995 | 995 | 992 | 992 | +4 | +0.4% | 500 |
| 2017/04/25 | 995 | 995 | 988 | 988 | ±0 | ±0% | 800 |
| 2017/04/24 | 988 | 988 | 988 | 988 | ±0 | ±0% | 200 |
| 2017/04/21 | 994 | 994 | 988 | 988 | -6 | -0.6% | 300 |
| 2017/04/20 | 994 | 994 | 994 | 994 | ±0 | ±0% | 1,500 |
| 2017/04/19 | 997 | 997 | 989 | 994 | +10 | +1% | 1,500 |
| 2017/04/18 | 993 | 993 | 980 | 984 | +6 | +0.6% | 1,500 |
| 2017/04/17 | 977 | 978 | 977 | 978 | +1 | +0.1% | 300 |
| 2017/04/14 | 981 | 981 | 977 | 977 | -4 | -0.4% | 1,100 |
| 2017/04/13 | 982 | 982 | 981 | 981 | +1 | +0.1% | 400 |
| 2017/04/12 | 984 | 984 | 975 | 980 | +2 | +0.2% | 1,100 |
| 2017/04/11 | 986 | 986 | 978 | 978 | -1 | -0.1% | 1,500 |
| 2017/04/10 | 983 | 983 | 979 | 979 | -1 | -0.1% | 800 |
| 2017/04/07 | 987 | 987 | 980 | 980 | +9 | +0.9% | 300 |
| 2017/04/06 | 980 | 980 | 971 | 971 | -9 | -0.9% | 1,000 |
| 2017/04/05 | 980 | 980 | 972 | 980 | ±0 | ±0% | 2,400 |
| 2017/04/04 | 987 | 987 | 980 | 980 | -4 | -0.4% | 1,100 |
| 2017/04/03 | 980 | 987 | 980 | 984 | +4 | +0.4% | 700 |
| 2017/03/31 | 991 | 991 | 980 | 980 | +1 | +0.1% | 700 |
| 2017/03/30 | 979 | 980 | 979 | 979 | ±0 | ±0% | 1,900 |
| 2017/03/29 | 977 | 992 | 976 | 979 | -17 | -1.7% | 3,600 |
| 2017/03/28 | 999 | 1,000 | 995 | 996 | +1 | +0.1% | 10,700 |
| 2017/03/27 | 997 | 997 | 994 | 995 | +1 | +0.1% | 2,900 |
| 2017/03/24 | 998 | 998 | 994 | 994 | +1 | +0.1% | 1,600 |
| 2017/03/23 | 999 | 999 | 993 | 993 | -6 | -0.6% | 4,200 |
| 2017/03/22 | 998 | 999 | 997 | 999 | +2 | +0.2% | 2,200 |
| 2017/03/21 | 998 | 999 | 997 | 997 | -1 | -0.1% | 1,900 |
| 2017/03/17 | 996 | 998 | 996 | 998 | +2 | +0.2% | 800 |
| 2017/03/16 | 998 | 998 | 996 | 996 | ±0 | ±0% | 700 |
| 2017/03/15 | 999 | 999 | 996 | 996 | -2 | -0.2% | 1,800 |
| 2017/03/14 | 999 | 999 | 995 | 998 | +2 | +0.2% | 1,800 |
| 2017/03/13 | 999 | 999 | 996 | 996 | -1 | -0.1% | 3,800 |
| 2017/03/10 | 1,000 | 1,000 | 997 | 997 | -1 | -0.1% | 2,300 |
| 2017/03/09 | 998 | 999 | 997 | 998 | +2 | +0.2% | 1,200 |
| 2017/03/08 | 999 | 999 | 996 | 996 | ±0 | ±0% | 1,100 |
| 2017/03/07 | 998 | 998 | 995 | 996 | -1 | -0.1% | 2,600 |
| 2017/03/06 | 996 | 998 | 996 | 997 | +1 | +0.1% | 1,500 |
| 2017/03/03 | 999 | 1,000 | 996 | 996 | ±0 | ±0% | 2,400 |
| 2017/03/02 | 995 | 997 | 995 | 996 | +1 | +0.1% | 700 |
| 2017/03/01 | 998 | 998 | 995 | 995 | -1 | -0.1% | 2,200 |
| 2017/02/28 | 998 | 998 | 996 | 996 | +1 | +0.1% | 1,100 |
1951～
2000
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
