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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/06/04 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 900 |
| 2015/06/03 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 700 |
| 2015/06/02 | 1,114 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 2,800 |
| 2015/06/01 | 1,101 | 1,115 | 1,100 | 1,115 | +16 | +1.5% | 2,000 |
| 2015/05/29 | 1,100 | 1,100 | 1,095 | 1,099 | +5 | +0.5% | 1,200 |
| 2015/05/28 | 1,095 | 1,095 | 1,092 | 1,094 | +2 | +0.2% | 1,100 |
| 2015/05/27 | 1,090 | 1,094 | 1,090 | 1,092 | -3 | -0.3% | 1,000 |
| 2015/05/26 | 1,091 | 1,095 | 1,090 | 1,095 | +4 | +0.4% | 900 |
| 2015/05/25 | 1,089 | 1,095 | 1,089 | 1,091 | +3 | +0.3% | 1,600 |
| 2015/05/22 | 1,085 | 1,094 | 1,085 | 1,088 | ±0 | ±0% | 1,200 |
| 2015/05/21 | 1,085 | 1,088 | 1,085 | 1,088 | +3 | +0.3% | 200 |
| 2015/05/20 | 1,100 | 1,100 | 1,083 | 1,085 | -5 | -0.5% | 2,000 |
| 2015/05/19 | 1,096 | 1,096 | 1,084 | 1,090 | +15 | +1.4% | 1,800 |
| 2015/05/18 | 1,080 | 1,086 | 1,073 | 1,075 | -4 | -0.4% | 2,600 |
| 2015/05/15 | 1,073 | 1,079 | 1,067 | 1,079 | +9 | +0.8% | 1,300 |
| 2015/05/14 | 1,081 | 1,081 | 1,059 | 1,070 | -11 | -1% | 3,600 |
| 2015/05/13 | 1,085 | 1,090 | 1,078 | 1,081 | +3 | +0.3% | 1,400 |
| 2015/05/12 | 1,079 | 1,080 | 1,071 | 1,078 | +9 | +0.8% | 1,200 |
| 2015/05/11 | 1,064 | 1,069 | 1,064 | 1,069 | +5 | +0.5% | 300 |
| 2015/05/08 | 1,070 | 1,070 | 1,064 | 1,064 | +7 | +0.7% | 1,100 |
| 2015/05/07 | 1,060 | 1,061 | 1,057 | 1,057 | -3 | -0.3% | 600 |
| 2015/05/01 | 1,061 | 1,070 | 1,060 | 1,060 | -1 | -0.1% | 1,100 |
| 2015/04/30 | 1,070 | 1,070 | 1,061 | 1,061 | -9 | -0.8% | 1,900 |
| 2015/04/28 | 1,069 | 1,070 | 1,055 | 1,070 | +10 | +0.9% | 1,400 |
| 2015/04/27 | 1,055 | 1,060 | 1,053 | 1,060 | +5 | +0.5% | 800 |
| 2015/04/24 | 1,058 | 1,058 | 1,055 | 1,055 | -5 | -0.5% | 200 |
| 2015/04/23 | 1,060 | 1,061 | 1,060 | 1,060 | -7 | -0.7% | 700 |
| 2015/04/22 | 1,070 | 1,071 | 1,067 | 1,067 | +11 | +1% | 1,700 |
| 2015/04/21 | 1,067 | 1,067 | 1,052 | 1,056 | -2 | -0.2% | 1,600 |
| 2015/04/20 | 1,054 | 1,058 | 1,050 | 1,058 | -2 | -0.2% | 1,700 |
| 2015/04/17 | 1,056 | 1,060 | 1,053 | 1,060 | +3 | +0.3% | 900 |
| 2015/04/16 | 1,052 | 1,058 | 1,051 | 1,057 | -1 | -0.1% | 1,100 |
| 2015/04/15 | 1,057 | 1,069 | 1,057 | 1,058 | ±0 | ±0% | 1,400 |
| 2015/04/14 | 1,058 | 1,058 | 1,058 | 1,058 | -2 | -0.2% | 900 |
2451～
2500
件表示中 / 3736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 | 68,700円 | -0.6% | -64.3% | 0.00% | 41.69倍 | 1.77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 |
| アスモ | 36,200円 | +0.1% | +21.4% | 2.76% | 20.31倍 | 0.74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 |
| セキチュー | 97,300円 | -4.7% | -11.0% | 2.06% | 15.17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 |
| 井筒屋 | 43,400円 | +1.1% | -5.5% | 1.38% | 6.92倍 | 0.41倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ティーライフ | 116,700円 | -13.0% | -35.3% | 3.43% | 19.69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
