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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,111 | 1,129 | 1,111 | 1,129 | -16 | -1.4% | 500 |
| 2016/01/14 | 1,142 | 1,145 | 1,107 | 1,145 | +33 | +3% | 2,100 |
| 2016/01/13 | 1,114 | 1,115 | 1,112 | 1,112 | -6 | -0.5% | 1,000 |
| 2016/01/12 | 1,150 | 1,150 | 1,118 | 1,118 | -40 | -3.5% | 1,000 |
| 2016/01/08 | 1,130 | 1,173 | 1,113 | 1,158 | +28 | +2.5% | 3,400 |
| 2016/01/07 | 1,130 | 1,131 | 1,130 | 1,130 | -25 | -2.2% | 1,000 |
| 2016/01/06 | 1,131 | 1,160 | 1,131 | 1,155 | +5 | +0.4% | 600 |
| 2016/01/05 | 1,132 | 1,161 | 1,132 | 1,150 | +17 | +1.5% | 1,300 |
| 2016/01/04 | 1,135 | 1,135 | 1,133 | 1,133 | -20 | -1.7% | 1,000 |
| 2015/12/30 | 1,130 | 1,153 | 1,130 | 1,153 | +33 | +2.9% | 600 |
| 2015/12/29 | 1,120 | 1,120 | 1,119 | 1,120 | +9 | +0.8% | 1,400 |
| 2015/12/28 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 700 |
| 2015/12/25 | 1,123 | 1,123 | 1,111 | 1,111 | -12 | -1.1% | 2,100 |
| 2015/12/24 | 1,130 | 1,130 | 1,122 | 1,123 | -30 | -2.6% | 2,700 |
| 2015/12/22 | 1,150 | 1,153 | 1,150 | 1,153 | +5 | +0.4% | 1,200 |
| 2015/12/21 | 1,149 | 1,149 | 1,134 | 1,148 | +15 | +1.3% | 1,800 |
| 2015/12/18 | 1,150 | 1,150 | 1,133 | 1,133 | -7 | -0.6% | 1,800 |
| 2015/12/17 | 1,143 | 1,143 | 1,131 | 1,140 | +14 | +1.2% | 700 |
| 2015/12/16 | 1,137 | 1,142 | 1,121 | 1,126 | -11 | -1% | 1,000 |
| 2015/12/15 | 1,137 | 1,137 | 1,135 | 1,137 | -5 | -0.4% | 400 |
| 2015/12/14 | 1,147 | 1,147 | 1,117 | 1,142 | +7 | +0.6% | 600 |
| 2015/12/11 | 1,125 | 1,135 | 1,125 | 1,135 | +11 | +1% | 300 |
| 2015/12/10 | 1,140 | 1,140 | 1,124 | 1,124 | +3 | +0.3% | 500 |
| 2015/12/09 | 1,138 | 1,145 | 1,116 | 1,121 | -18 | -1.6% | 1,300 |
| 2015/12/08 | 1,123 | 1,139 | 1,111 | 1,139 | +16 | +1.4% | 900 |
| 2015/12/07 | 1,124 | 1,130 | 1,121 | 1,123 | -1 | -0.1% | 400 |
| 2015/12/04 | 1,110 | 1,148 | 1,110 | 1,124 | -24 | -2.1% | 1,200 |
| 2015/12/03 | 1,148 | 1,150 | 1,148 | 1,148 | +22 | +2% | 1,500 |
| 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 |
2351～
2400
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
