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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,062 | 1,062 | 1,058 | 1,060 | -2 | -0.2% | 1,700 |
| 2015/04/10 | 1,060 | 1,070 | 1,060 | 1,062 | +4 | +0.4% | 800 |
| 2015/04/09 | 1,055 | 1,058 | 1,055 | 1,058 | +3 | +0.3% | 1,000 |
| 2015/04/08 | 1,038 | 1,055 | 1,036 | 1,055 | +17 | +1.6% | 3,400 |
| 2015/04/07 | 1,035 | 1,043 | 1,035 | 1,038 | +5 | +0.5% | 3,700 |
| 2015/04/06 | 1,026 | 1,035 | 1,026 | 1,033 | +8 | +0.8% | 900 |
| 2015/04/03 | 1,026 | 1,028 | 1,025 | 1,025 | -2 | -0.2% | 2,500 |
| 2015/04/02 | 1,024 | 1,035 | 1,024 | 1,027 | -3 | -0.3% | 2,300 |
| 2015/04/01 | 1,030 | 1,031 | 1,024 | 1,030 | -1 | -0.1% | 2,800 |
| 2015/03/31 | 1,040 | 1,040 | 1,031 | 1,031 | -7 | -0.7% | 2,100 |
| 2015/03/30 | 1,044 | 1,051 | 1,031 | 1,038 | -13 | -1.2% | 5,400 |
| 2015/03/27 | 1,050 | 1,069 | 1,043 | 1,051 | -73 | -6.5% | 10,100 |
| 2015/03/26 | 1,110 | 1,124 | 1,110 | 1,124 | +4 | +0.4% | 5,300 |
| 2015/03/25 | 1,110 | 1,120 | 1,105 | 1,120 | +6 | +0.5% | 3,800 |
| 2015/03/24 | 1,096 | 1,119 | 1,096 | 1,114 | -6 | -0.5% | 5,400 |
| 2015/03/23 | 1,120 | 1,124 | 1,120 | 1,120 | ±0 | ±0% | 1,900 |
| 2015/03/20 | 1,100 | 1,120 | 1,100 | 1,120 | +21 | +1.9% | 4,400 |
| 2015/03/19 | 1,100 | 1,100 | 1,095 | 1,099 | +1 | +0.1% | 3,900 |
| 2015/03/18 | 1,090 | 1,098 | 1,087 | 1,098 | +9 | +0.8% | 3,900 |
| 2015/03/17 | 1,087 | 1,089 | 1,087 | 1,089 | +3 | +0.3% | 2,100 |
| 2015/03/16 | 1,083 | 1,086 | 1,083 | 1,086 | +4 | +0.4% | 1,400 |
| 2015/03/13 | 1,084 | 1,085 | 1,082 | 1,082 | -2 | -0.2% | 1,900 |
| 2015/03/12 | 1,084 | 1,084 | 1,083 | 1,084 | +1 | +0.1% | 4,700 |
| 2015/03/11 | 1,080 | 1,084 | 1,080 | 1,083 | +3 | +0.3% | 1,700 |
| 2015/03/10 | 1,084 | 1,084 | 1,080 | 1,080 | -5 | -0.5% | 2,000 |
| 2015/03/09 | 1,080 | 1,088 | 1,074 | 1,085 | +1 | +0.1% | 2,700 |
| 2015/03/06 | 1,094 | 1,094 | 1,080 | 1,084 | -12 | -1.1% | 4,300 |
| 2015/03/05 | 1,097 | 1,098 | 1,096 | 1,096 | -3 | -0.3% | 1,300 |
| 2015/03/04 | 1,100 | 1,100 | 1,096 | 1,099 | -1 | -0.1% | 1,000 |
| 2015/03/03 | 1,100 | 1,100 | 1,094 | 1,100 | +2 | +0.2% | 3,600 |
| 2015/03/02 | 1,088 | 1,098 | 1,086 | 1,098 | +12 | +1.1% | 3,400 |
| 2015/02/27 | 1,075 | 1,087 | 1,075 | 1,086 | +3 | +0.3% | 1,500 |
| 2015/02/26 | 1,087 | 1,087 | 1,080 | 1,083 | +1 | +0.1% | 1,200 |
| 2015/02/25 | 1,085 | 1,086 | 1,080 | 1,082 | +2 | +0.2% | 1,600 |
| 2015/02/24 | 1,077 | 1,080 | 1,071 | 1,080 | +3 | +0.3% | 1,900 |
| 2015/02/23 | 1,076 | 1,077 | 1,071 | 1,077 | +1 | +0.1% | 2,300 |
| 2015/02/20 | 1,075 | 1,076 | 1,054 | 1,076 | +18 | +1.7% | 2,900 |
| 2015/02/19 | 1,051 | 1,058 | 1,051 | 1,058 | +15 | +1.4% | 2,600 |
| 2015/02/18 | 1,050 | 1,050 | 1,043 | 1,043 | +5 | +0.5% | 2,700 |
| 2015/02/17 | 1,034 | 1,038 | 1,033 | 1,038 | +8 | +0.8% | 500 |
| 2015/02/16 | 1,039 | 1,041 | 1,030 | 1,030 | +5 | +0.5% | 2,000 |
| 2015/02/13 | 1,038 | 1,038 | 1,025 | 1,025 | -3 | -0.3% | 500 |
| 2015/02/12 | 1,025 | 1,035 | 1,025 | 1,028 | +6 | +0.6% | 1,000 |
| 2015/02/10 | 1,025 | 1,025 | 1,022 | 1,022 | -7 | -0.7% | 2,600 |
| 2015/02/09 | 1,030 | 1,030 | 1,021 | 1,029 | +8 | +0.8% | 1,200 |
| 2015/02/06 | 1,028 | 1,028 | 1,020 | 1,021 | -9 | -0.9% | 1,900 |
| 2015/02/05 | 1,032 | 1,032 | 1,030 | 1,030 | -3 | -0.3% | 400 |
| 2015/02/04 | 1,040 | 1,040 | 1,033 | 1,033 | -5 | -0.5% | 1,700 |
| 2015/02/03 | 1,035 | 1,040 | 1,035 | 1,038 | +3 | +0.3% | 800 |
| 2015/02/02 | 1,030 | 1,039 | 1,030 | 1,035 | -3 | -0.3% | 1,500 |
2501～
2550
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
