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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,177 | 1,177 | 1,122 | 1,122 | +5 | +0.4% | 1,500 |
| 2015/09/14 | 1,096 | 1,117 | 1,096 | 1,117 | +20 | +1.8% | 3,500 |
| 2015/09/11 | 1,100 | 1,110 | 1,092 | 1,097 | -6 | -0.5% | 2,600 |
| 2015/09/10 | 1,109 | 1,109 | 1,100 | 1,103 | -6 | -0.5% | 3,300 |
| 2015/09/09 | 1,124 | 1,144 | 1,101 | 1,109 | +14 | +1.3% | 3,700 |
| 2015/09/08 | 1,142 | 1,142 | 1,095 | 1,095 | -26 | -2.3% | 4,000 |
| 2015/09/07 | 1,161 | 1,161 | 1,120 | 1,121 | -49 | -4.2% | 3,300 |
| 2015/09/04 | 1,179 | 1,185 | 1,170 | 1,170 | -14 | -1.2% | 1,400 |
| 2015/09/03 | 1,225 | 1,225 | 1,184 | 1,184 | -9 | -0.8% | 2,600 |
| 2015/09/02 | 1,200 | 1,200 | 1,190 | 1,193 | -20 | -1.6% | 2,400 |
| 2015/09/01 | 1,219 | 1,219 | 1,205 | 1,213 | +13 | +1.1% | 3,400 |
| 2015/08/31 | 1,218 | 1,218 | 1,200 | 1,200 | -8 | -0.7% | 4,500 |
| 2015/08/28 | 1,199 | 1,208 | 1,190 | 1,208 | +14 | +1.2% | 5,900 |
| 2015/08/27 | 1,164 | 1,199 | 1,164 | 1,194 | +34 | +2.9% | 3,800 |
| 2015/08/26 | 1,100 | 1,160 | 1,085 | 1,160 | +54 | +4.9% | 2,500 |
| 2015/08/25 | 1,000 | 1,119 | 983 | 1,106 | +6 | +0.5% | 9,300 |
| 2015/08/24 | 1,150 | 1,150 | 1,100 | 1,100 | -64 | -5.5% | 6,200 |
| 2015/08/21 | 1,171 | 1,172 | 1,162 | 1,164 | -10 | -0.9% | 1,200 |
| 2015/08/20 | 1,194 | 1,194 | 1,174 | 1,174 | -2 | -0.2% | 3,100 |
| 2015/08/19 | 1,185 | 1,185 | 1,173 | 1,176 | -1 | -0.1% | 2,300 |
| 2015/08/18 | 1,176 | 1,179 | 1,173 | 1,177 | +4 | +0.3% | 1,600 |
| 2015/08/17 | 1,161 | 1,173 | 1,160 | 1,173 | +2 | +0.2% | 1,600 |
| 2015/08/14 | 1,174 | 1,174 | 1,156 | 1,171 | +9 | +0.8% | 1,300 |
| 2015/08/13 | 1,152 | 1,162 | 1,152 | 1,162 | +10 | +0.9% | 300 |
| 2015/08/12 | 1,151 | 1,153 | 1,150 | 1,152 | -2 | -0.2% | 1,900 |
| 2015/08/11 | 1,160 | 1,169 | 1,152 | 1,154 | -2 | -0.2% | 1,400 |
| 2015/08/10 | 1,170 | 1,170 | 1,156 | 1,156 | ±0 | ±0% | 1,600 |
| 2015/08/07 | 1,180 | 1,180 | 1,156 | 1,156 | -17 | -1.4% | 2,400 |
| 2015/08/06 | 1,173 | 1,175 | 1,173 | 1,173 | ±0 | ±0% | 1,500 |
| 2015/08/05 | 1,175 | 1,180 | 1,173 | 1,173 | -5 | -0.4% | 900 |
| 2015/08/04 | 1,180 | 1,180 | 1,160 | 1,178 | +1 | +0.1% | 2,700 |
| 2015/08/03 | 1,157 | 1,177 | 1,157 | 1,177 | +20 | +1.7% | 1,200 |
| 2015/07/31 | 1,157 | 1,158 | 1,157 | 1,157 | ±0 | ±0% | 400 |
| 2015/07/30 | 1,146 | 1,160 | 1,146 | 1,157 | -3 | -0.3% | 900 |
| 2015/07/29 | 1,179 | 1,179 | 1,148 | 1,160 | -13 | -1.1% | 2,300 |
| 2015/07/28 | 1,173 | 1,173 | 1,160 | 1,173 | ±0 | ±0% | 1,900 |
| 2015/07/27 | 1,171 | 1,174 | 1,171 | 1,173 | +2 | +0.2% | 500 |
| 2015/07/24 | 1,175 | 1,180 | 1,171 | 1,171 | ±0 | ±0% | 1,100 |
| 2015/07/23 | 1,183 | 1,184 | 1,171 | 1,171 | +11 | +0.9% | 2,900 |
| 2015/07/22 | 1,153 | 1,160 | 1,150 | 1,160 | +11 | +1% | 2,300 |
| 2015/07/21 | 1,148 | 1,149 | 1,141 | 1,149 | +9 | +0.8% | 2,200 |
| 2015/07/17 | 1,139 | 1,170 | 1,121 | 1,140 | +5 | +0.4% | 7,100 |
| 2015/07/16 | 1,130 | 1,135 | 1,125 | 1,135 | +5 | +0.4% | 1,600 |
| 2015/07/15 | 1,129 | 1,130 | 1,129 | 1,130 | +2 | +0.2% | 1,700 |
| 2015/07/14 | 1,125 | 1,129 | 1,113 | 1,128 | +9 | +0.8% | 2,000 |
| 2015/07/13 | 1,090 | 1,120 | 1,090 | 1,119 | +29 | +2.7% | 1,400 |
| 2015/07/10 | 1,087 | 1,093 | 1,087 | 1,090 | +3 | +0.3% | 1,600 |
| 2015/07/09 | 1,092 | 1,092 | 1,050 | 1,087 | -13 | -1.2% | 6,200 |
| 2015/07/08 | 1,120 | 1,120 | 1,100 | 1,100 | -11 | -1% | 3,800 |
| 2015/07/07 | 1,129 | 1,129 | 1,104 | 1,111 | -9 | -0.8% | 1,400 |
2351～
2400
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 | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90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 | 95,400円 | -4.7% | -11.0% | 2.10% | 14.88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 | 34,200円 | -2.6% | -36.9% | 2.92% | 15.88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 | 116,200円 | -0.9% | +15.1% | 3.44% | 11.72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 |
市場注目の銘柄
チャート関連のコラム
