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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/01/30 | 1,039 | 1,044 | 1,038 | 1,038 | +5 | +0.5% | 1,600 |
| 2015/01/29 | 1,030 | 1,039 | 1,030 | 1,033 | +3 | +0.3% | 1,900 |
| 2015/01/28 | 1,019 | 1,030 | 1,019 | 1,030 | ±0 | ±0% | 1,800 |
| 2015/01/27 | 1,020 | 1,030 | 1,016 | 1,030 | +8 | +0.8% | 2,600 |
| 2015/01/26 | 1,013 | 1,022 | 1,011 | 1,022 | +8 | +0.8% | 1,500 |
| 2015/01/23 | 1,014 | 1,018 | 1,010 | 1,014 | ±0 | ±0% | 1,600 |
| 2015/01/22 | 1,013 | 1,014 | 1,013 | 1,014 | +2 | +0.2% | 700 |
| 2015/01/21 | 1,020 | 1,022 | 1,012 | 1,012 | -6 | -0.6% | 2,600 |
| 2015/01/20 | 1,018 | 1,018 | 1,012 | 1,018 | +10 | +1% | 2,200 |
| 2015/01/19 | 1,010 | 1,010 | 1,007 | 1,008 | +3 | +0.3% | 1,900 |
| 2015/01/16 | 1,005 | 1,005 | 1,001 | 1,005 | ±0 | ±0% | 1,100 |
| 2015/01/15 | 1,005 | 1,006 | 1,005 | 1,005 | +1 | +0.1% | 1,100 |
| 2015/01/14 | 1,003 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 1,000 |
| 2015/01/13 | 1,004 | 1,005 | 1,001 | 1,003 | -2 | -0.2% | 2,700 |
| 2015/01/09 | 1,005 | 1,005 | 1,001 | 1,005 | ±0 | ±0% | 2,400 |
| 2015/01/08 | 1,000 | 1,005 | 1,000 | 1,005 | +12 | +1.2% | 1,300 |
2551～
2600
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
