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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/06 | 1,124 | 1,125 | 1,100 | 1,120 | -5 | -0.4% | 2,000 |
| 2015/07/03 | 1,135 | 1,135 | 1,116 | 1,125 | -10 | -0.9% | 1,400 |
| 2015/07/02 | 1,110 | 1,150 | 1,102 | 1,135 | +25 | +2.3% | 5,300 |
| 2015/07/01 | 1,104 | 1,110 | 1,104 | 1,110 | +5 | +0.5% | 900 |
| 2015/06/30 | 1,105 | 1,110 | 1,105 | 1,105 | +1 | +0.1% | 1,100 |
| 2015/06/29 | 1,100 | 1,105 | 1,099 | 1,104 | +4 | +0.4% | 2,400 |
| 2015/06/26 | 1,118 | 1,118 | 1,100 | 1,100 | -7 | -0.6% | 2,900 |
| 2015/06/25 | 1,115 | 1,119 | 1,107 | 1,107 | -8 | -0.7% | 1,600 |
| 2015/06/24 | 1,117 | 1,117 | 1,110 | 1,115 | +3 | +0.3% | 1,900 |
| 2015/06/23 | 1,101 | 1,112 | 1,101 | 1,112 | -7 | -0.6% | 600 |
| 2015/06/22 | 1,120 | 1,120 | 1,100 | 1,119 | ±0 | ±0% | 2,400 |
| 2015/06/19 | 1,119 | 1,119 | 1,107 | 1,119 | +18 | +1.6% | 1,800 |
| 2015/06/18 | 1,100 | 1,101 | 1,096 | 1,101 | +1 | +0.1% | 2,000 |
| 2015/06/17 | 1,096 | 1,100 | 1,096 | 1,100 | +5 | +0.5% | 800 |
| 2015/06/16 | 1,095 | 1,095 | 1,095 | 1,095 | -6 | -0.5% | 400 |
| 2015/06/15 | 1,101 | 1,104 | 1,100 | 1,101 | ±0 | ±0% | 1,600 |
| 2015/06/12 | 1,102 | 1,102 | 1,100 | 1,101 | +1 | +0.1% | 600 |
| 2015/06/11 | 1,100 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2015/06/10 | 1,117 | 1,117 | 1,100 | 1,100 | -15 | -1.3% | 1,200 |
| 2015/06/09 | 1,120 | 1,120 | 1,111 | 1,115 | +5 | +0.5% | 600 |
| 2015/06/08 | 1,120 | 1,120 | 1,110 | 1,110 | +9 | +0.8% | 2,300 |
| 2015/06/05 | 1,101 | 1,101 | 1,101 | 1,101 | +1 | +0.1% | 100 |
2451～
2500
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
