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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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 | 151,200円 | +6.4% | +25.0% | 2.18% | 10.39倍 | 1.96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 | 71,000円 | +15.3% | - | 0.00% | 28.49倍 | 5.90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 | 84,700円 | +7.9% | +423.3% | 0.00% | 33.11倍 | 2.13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 | 75,000円 | +33.7% | +31.1% | 0.00% | 9.62倍 | 6.11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
チャート関連のコラム
