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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
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
