サンフロンティア不動産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/10/22 | 1,080 | 1,092 | 1,074 | 1,084 | -6 | -0.6% | 163,700 |
2021/10/21 | 1,094 | 1,106 | 1,086 | 1,090 | -1 | -0.1% | 178,400 |
2021/10/20 | 1,082 | 1,098 | 1,076 | 1,091 | +7 | +0.6% | 182,800 |
2021/10/19 | 1,092 | 1,095 | 1,078 | 1,084 | -10 | -0.9% | 226,000 |
2021/10/18 | 1,100 | 1,100 | 1,078 | 1,094 | +3 | +0.3% | 213,500 |
2021/10/15 | 1,085 | 1,091 | 1,078 | 1,091 | +22 | +2.1% | 138,100 |
2021/10/14 | 1,071 | 1,076 | 1,058 | 1,069 | ±0 | ±0% | 136,900 |
2021/10/13 | 1,074 | 1,084 | 1,068 | 1,069 | -4 | -0.4% | 99,700 |
2021/10/12 | 1,093 | 1,097 | 1,073 | 1,073 | -22 | -2% | 91,600 |
2021/10/11 | 1,086 | 1,098 | 1,086 | 1,095 | +14 | +1.3% | 93,400 |
2021/10/08 | 1,093 | 1,106 | 1,081 | 1,081 | +6 | +0.6% | 112,300 |
2021/10/07 | 1,071 | 1,091 | 1,071 | 1,075 | +5 | +0.5% | 139,500 |
2021/10/06 | 1,090 | 1,098 | 1,065 | 1,070 | -8 | -0.7% | 181,700 |
2021/10/05 | 1,076 | 1,087 | 1,065 | 1,078 | -15 | -1.4% | 195,100 |
2021/10/04 | 1,111 | 1,114 | 1,090 | 1,093 | -15 | -1.4% | 199,400 |
2021/10/01 | 1,110 | 1,121 | 1,097 | 1,108 | -12 | -1.1% | 180,800 |
2021/09/30 | 1,117 | 1,132 | 1,106 | 1,120 | +4 | +0.4% | 198,900 |
2021/09/29 | 1,118 | 1,124 | 1,103 | 1,116 | -31 | -2.7% | 250,600 |
2021/09/28 | 1,160 | 1,161 | 1,133 | 1,147 | -13 | -1.1% | 117,600 |
2021/09/27 | 1,151 | 1,168 | 1,151 | 1,160 | +16 | +1.4% | 130,500 |
2021/09/24 | 1,132 | 1,150 | 1,119 | 1,144 | +29 | +2.6% | 306,700 |
2021/09/22 | 1,124 | 1,130 | 1,109 | 1,115 | -19 | -1.7% | 276,800 |
2021/09/21 | 1,131 | 1,144 | 1,125 | 1,134 | -36 | -3.1% | 225,000 |
2021/09/17 | 1,180 | 1,182 | 1,159 | 1,170 | -23 | -1.9% | 345,400 |
2021/09/16 | 1,215 | 1,230 | 1,185 | 1,193 | -7 | -0.6% | 236,600 |
2021/09/15 | 1,240 | 1,246 | 1,196 | 1,200 | -60 | -4.8% | 368,100 |
2021/09/14 | 1,256 | 1,263 | 1,248 | 1,260 | +4 | +0.3% | 101,900 |
2021/09/13 | 1,237 | 1,257 | 1,233 | 1,256 | +21 | +1.7% | 163,100 |
2021/09/10 | 1,204 | 1,237 | 1,204 | 1,235 | +21 | +1.7% | 188,300 |
2021/09/09 | 1,201 | 1,222 | 1,198 | 1,214 | -3 | -0.2% | 222,300 |
2021/09/08 | 1,203 | 1,217 | 1,201 | 1,217 | +9 | +0.7% | 137,300 |
2021/09/07 | 1,201 | 1,213 | 1,190 | 1,208 | +13 | +1.1% | 169,100 |
2021/09/06 | 1,202 | 1,229 | 1,192 | 1,195 | ±0 | ±0% | 376,700 |
2021/09/03 | 1,169 | 1,196 | 1,165 | 1,195 | +43 | +3.7% | 259,800 |
2021/09/02 | 1,171 | 1,178 | 1,141 | 1,152 | -19 | -1.6% | 310,900 |
2021/09/01 | 1,144 | 1,173 | 1,144 | 1,171 | +27 | +2.4% | 211,600 |
2021/08/31 | 1,152 | 1,161 | 1,137 | 1,144 | -15 | -1.3% | 180,800 |
2021/08/30 | 1,142 | 1,159 | 1,134 | 1,159 | +26 | +2.3% | 188,900 |
2021/08/27 | 1,140 | 1,143 | 1,118 | 1,133 | -1 | -0.1% | 114,200 |
2021/08/26 | 1,111 | 1,136 | 1,109 | 1,134 | +18 | +1.6% | 189,900 |
2021/08/25 | 1,118 | 1,125 | 1,109 | 1,116 | +2 | +0.2% | 125,200 |
2021/08/24 | 1,094 | 1,115 | 1,090 | 1,114 | +40 | +3.7% | 158,200 |
2021/08/23 | 1,070 | 1,085 | 1,070 | 1,074 | +14 | +1.3% | 113,500 |
2021/08/20 | 1,072 | 1,076 | 1,055 | 1,060 | ±0 | ±0% | 131,200 |
2021/08/19 | 1,081 | 1,081 | 1,060 | 1,060 | -28 | -2.6% | 94,900 |
2021/08/18 | 1,085 | 1,094 | 1,075 | 1,088 | +8 | +0.7% | 95,700 |
2021/08/17 | 1,094 | 1,096 | 1,080 | 1,080 | -25 | -2.3% | 155,400 |
2021/08/16 | 1,105 | 1,105 | 1,086 | 1,105 | -6 | -0.5% | 152,200 |
2021/08/13 | 1,099 | 1,111 | 1,086 | 1,111 | +12 | +1.1% | 228,900 |
2021/08/12 | 1,085 | 1,102 | 1,073 | 1,099 | +9 | +0.8% | 169,600 |
751~
800
件表示中 / 4894件
類似銘柄と比較する
現在ご覧いただいている「サンフロンティア」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 |
---|---|---|---|---|---|---|---|---|
サンフロンティア | 183,100円 | +25.2% | +15.1% | 3.60% | 6.35倍 | 0.95倍 |
|
不動産の売買、賃貸仲介から出発。都心5区のビル改修・再生事業が主力。ホテル運営にも参画 |
ゴールドクレ | 302,500円 | +6.7% | +8.7% | 2.64% | 25.14倍 | 0.76倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
日本エスコン | 99,900円 | -0.7% | - | 4.80% | 9.54倍 | 1.38倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
日 駐 | 21,800円 | +11.3% | +7.5% | 3.21% | 14.73倍 | 4.48倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
宮越HD | 187,300円 | -12.9% | -29.8% | 0.00% | 208.11倍 | 2.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム