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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,135 | 1,135 | 1,125 | 1,126 | -14 | -1.2% | 500 |
| 2015/12/01 | 1,143 | 1,149 | 1,135 | 1,140 | +4 | +0.4% | 800 |
| 2015/11/30 | 1,145 | 1,145 | 1,136 | 1,136 | -9 | -0.8% | 1,000 |
| 2015/11/27 | 1,145 | 1,145 | 1,142 | 1,145 | ±0 | ±0% | 300 |
| 2015/11/26 | 1,139 | 1,145 | 1,139 | 1,145 | +5 | +0.4% | 400 |
| 2015/11/25 | 1,136 | 1,140 | 1,136 | 1,140 | +4 | +0.4% | 400 |
| 2015/11/24 | 1,136 | 1,145 | 1,136 | 1,136 | +2 | +0.2% | 800 |
| 2015/11/20 | 1,150 | 1,150 | 1,134 | 1,134 | -6 | -0.5% | 1,400 |
| 2015/11/19 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 1,100 |
| 2015/11/18 | 1,130 | 1,130 | 1,130 | 1,130 | +11 | +1% | 1,500 |
| 2015/11/17 | 1,112 | 1,119 | 1,112 | 1,119 | +12 | +1.1% | 1,000 |
| 2015/11/16 | 1,111 | 1,111 | 1,107 | 1,107 | +1 | +0.1% | 500 |
| 2015/11/13 | 1,106 | 1,106 | 1,106 | 1,106 | ±0 | ±0% | 300 |
| 2015/11/12 | 1,105 | 1,106 | 1,105 | 1,106 | -3 | -0.3% | 900 |
| 2015/11/11 | 1,104 | 1,110 | 1,104 | 1,109 | +4 | +0.4% | 1,000 |
| 2015/11/10 | 1,110 | 1,110 | 1,105 | 1,105 | +2 | +0.2% | 800 |
| 2015/11/09 | 1,114 | 1,114 | 1,103 | 1,103 | +1 | +0.1% | 1,000 |
| 2015/11/06 | 1,098 | 1,105 | 1,096 | 1,102 | +4 | +0.4% | 1,000 |
| 2015/11/05 | 1,096 | 1,098 | 1,096 | 1,098 | +2 | +0.2% | 400 |
| 2015/11/04 | 1,098 | 1,105 | 1,096 | 1,096 | +1 | +0.1% | 1,800 |
| 2015/11/02 | 1,095 | 1,095 | 1,095 | 1,095 | +1 | +0.1% | 400 |
| 2015/10/30 | 1,094 | 1,094 | 1,094 | 1,094 | -1 | -0.1% | 400 |
| 2015/10/29 | 1,099 | 1,099 | 1,095 | 1,095 | +1 | +0.1% | 900 |
| 2015/10/28 | 1,094 | 1,094 | 1,082 | 1,094 | +16 | +1.5% | 900 |
| 2015/10/27 | 1,071 | 1,090 | 1,071 | 1,078 | +8 | +0.7% | 1,200 |
| 2015/10/26 | 1,072 | 1,072 | 1,069 | 1,070 | -1 | -0.1% | 2,000 |
| 2015/10/23 | 1,073 | 1,093 | 1,071 | 1,071 | -2 | -0.2% | 1,500 |
| 2015/10/22 | 1,073 | 1,073 | 1,073 | 1,073 | -3 | -0.3% | 200 |
| 2015/10/21 | 1,093 | 1,093 | 1,076 | 1,076 | +4 | +0.4% | 1,500 |
| 2015/10/20 | 1,074 | 1,074 | 1,068 | 1,072 | -2 | -0.2% | 1,500 |
| 2015/10/19 | 1,070 | 1,074 | 1,068 | 1,074 | +4 | +0.4% | 2,000 |
| 2015/10/16 | 1,076 | 1,076 | 1,058 | 1,070 | +15 | +1.4% | 900 |
| 2015/10/15 | 1,052 | 1,056 | 1,052 | 1,055 | +2 | +0.2% | 700 |
| 2015/10/14 | 1,053 | 1,059 | 1,053 | 1,053 | -5 | -0.5% | 1,200 |
| 2015/10/13 | 1,052 | 1,079 | 1,052 | 1,058 | -11 | -1% | 2,500 |
| 2015/10/09 | 1,082 | 1,082 | 1,066 | 1,069 | -16 | -1.5% | 2,500 |
| 2015/10/08 | 1,082 | 1,087 | 1,081 | 1,085 | +2 | +0.2% | 1,900 |
| 2015/10/07 | 1,093 | 1,093 | 1,083 | 1,083 | -10 | -0.9% | 300 |
| 2015/10/06 | 1,090 | 1,093 | 1,090 | 1,093 | -3 | -0.3% | 2,100 |
| 2015/10/05 | 1,074 | 1,096 | 1,074 | 1,096 | +23 | +2.1% | 2,000 |
| 2015/10/02 | 1,065 | 1,073 | 1,065 | 1,073 | +11 | +1% | 1,000 |
| 2015/10/01 | 1,060 | 1,064 | 1,055 | 1,062 | +2 | +0.2% | 2,100 |
| 2015/09/30 | 1,070 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 1,200 |
| 2015/09/29 | 1,115 | 1,115 | 1,070 | 1,070 | -26 | -2.4% | 2,000 |
| 2015/09/28 | 1,124 | 1,124 | 1,074 | 1,096 | -73 | -6.2% | 6,100 |
| 2015/09/25 | 1,186 | 1,194 | 1,165 | 1,169 | -16 | -1.4% | 10,700 |
| 2015/09/24 | 1,175 | 1,185 | 1,162 | 1,185 | +26 | +2.2% | 4,700 |
| 2015/09/18 | 1,165 | 1,165 | 1,151 | 1,159 | +13 | +1.1% | 2,400 |
| 2015/09/17 | 1,139 | 1,156 | 1,139 | 1,146 | -7 | -0.6% | 2,600 |
| 2015/09/16 | 1,139 | 1,157 | 1,125 | 1,153 | +31 | +2.8% | 1,900 |
2301～
2350
件表示中 / 3692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 | 67,300円 | -1.1% | -41.2% | 0.00% | 163.35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 | 97,000円 | -4.7% | -11.0% | 2.06% | 15.13倍 | 0.46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 |
| エルアイイエイチ | 4,400円 | -49.6% | - | 0.00% | 2.64倍 | 1.26倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ティーライフ | 117,000円 | -0.9% | +15.1% | 3.42% | 11.80倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
