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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,145 | 1,151 | 1,122 | 1,128 | -10 | -0.9% | 203,500 |
| 2017/07/03 | 1,128 | 1,152 | 1,128 | 1,138 | +10 | +0.9% | 213,600 |
| 2017/06/30 | 1,119 | 1,143 | 1,115 | 1,128 | +1 | +0.1% | 287,000 |
| 2017/06/29 | 1,110 | 1,127 | 1,107 | 1,127 | +22 | +2% | 180,900 |
| 2017/06/28 | 1,113 | 1,117 | 1,103 | 1,105 | -9 | -0.8% | 156,200 |
| 2017/06/27 | 1,126 | 1,126 | 1,110 | 1,114 | -7 | -0.6% | 169,000 |
| 2017/06/26 | 1,108 | 1,133 | 1,106 | 1,121 | +22 | +2% | 236,400 |
| 2017/06/23 | 1,132 | 1,132 | 1,096 | 1,099 | -37 | -3.3% | 463,400 |
| 2017/06/22 | 1,145 | 1,145 | 1,131 | 1,136 | -12 | -1% | 193,400 |
| 2017/06/21 | 1,154 | 1,159 | 1,144 | 1,148 | -6 | -0.5% | 162,700 |
| 2017/06/20 | 1,178 | 1,178 | 1,153 | 1,154 | -19 | -1.6% | 218,000 |
| 2017/06/19 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6% | 164,600 |
| 2017/06/16 | 1,176 | 1,183 | 1,167 | 1,180 | ±0 | ±0% | 181,400 |
| 2017/06/15 | 1,170 | 1,185 | 1,169 | 1,180 | +5 | +0.4% | 115,700 |
| 2017/06/14 | 1,186 | 1,187 | 1,165 | 1,175 | -9 | -0.8% | 139,900 |
| 2017/06/13 | 1,147 | 1,189 | 1,147 | 1,184 | +35 | +3% | 199,400 |
| 2017/06/12 | 1,141 | 1,155 | 1,133 | 1,149 | -2 | -0.2% | 189,000 |
| 2017/06/09 | 1,159 | 1,172 | 1,147 | 1,151 | -3 | -0.3% | 195,600 |
| 2017/06/08 | 1,184 | 1,184 | 1,152 | 1,154 | -31 | -2.6% | 238,200 |
| 2017/06/07 | 1,178 | 1,190 | 1,169 | 1,185 | +7 | +0.6% | 170,600 |
| 2017/06/06 | 1,204 | 1,204 | 1,174 | 1,178 | -32 | -2.6% | 233,300 |
| 2017/06/05 | 1,216 | 1,217 | 1,205 | 1,210 | -7 | -0.6% | 148,500 |
| 2017/06/02 | 1,210 | 1,228 | 1,206 | 1,217 | +10 | +0.8% | 487,000 |
| 2017/06/01 | 1,184 | 1,214 | 1,181 | 1,207 | +39 | +3.3% | 447,700 |
| 2017/05/31 | 1,170 | 1,184 | 1,168 | 1,168 | -7 | -0.6% | 183,900 |
| 2017/05/30 | 1,180 | 1,180 | 1,168 | 1,175 | +1 | +0.1% | 167,800 |
| 2017/05/29 | 1,177 | 1,185 | 1,170 | 1,174 | -14 | -1.2% | 237,300 |
| 2017/05/26 | 1,215 | 1,222 | 1,187 | 1,188 | -20 | -1.7% | 265,000 |
| 2017/05/25 | 1,206 | 1,230 | 1,201 | 1,208 | +11 | +0.9% | 386,500 |
| 2017/05/24 | 1,201 | 1,207 | 1,192 | 1,197 | -2 | -0.2% | 189,800 |
| 2017/05/23 | 1,203 | 1,208 | 1,194 | 1,199 | ±0 | ±0% | 299,900 |
| 2017/05/22 | 1,177 | 1,224 | 1,176 | 1,199 | +28 | +2.4% | 590,300 |
| 2017/05/19 | 1,156 | 1,174 | 1,145 | 1,171 | +15 | +1.3% | 263,500 |
| 2017/05/18 | 1,128 | 1,159 | 1,127 | 1,156 | -2 | -0.2% | 234,500 |
| 2017/05/17 | 1,151 | 1,165 | 1,146 | 1,158 | +9 | +0.8% | 368,500 |
| 2017/05/16 | 1,159 | 1,160 | 1,138 | 1,149 | -4 | -0.3% | 283,700 |
| 2017/05/15 | 1,119 | 1,155 | 1,115 | 1,153 | +42 | +3.8% | 431,800 |
| 2017/05/12 | 1,139 | 1,174 | 1,100 | 1,111 | -38 | -3.3% | 771,800 |
| 2017/05/11 | 1,120 | 1,158 | 1,112 | 1,149 | +33 | +3% | 652,600 |
| 2017/05/10 | 1,031 | 1,120 | 1,031 | 1,116 | +97 | +9.5% | 1,289,000 |
| 2017/05/09 | 1,015 | 1,022 | 1,011 | 1,019 | +4 | +0.4% | 201,100 |
| 2017/05/08 | 1,005 | 1,019 | 1,004 | 1,015 | +21 | +2.1% | 280,700 |
| 2017/05/02 | 983 | 996 | 983 | 994 | +11 | +1.1% | 148,900 |
| 2017/05/01 | 974 | 986 | 974 | 983 | +9 | +0.9% | 100,700 |
| 2017/04/28 | 987 | 987 | 972 | 974 | -10 | -1% | 99,000 |
| 2017/04/27 | 986 | 986 | 977 | 984 | -3 | -0.3% | 111,400 |
| 2017/04/26 | 986 | 989 | 980 | 987 | +8 | +0.8% | 149,900 |
| 2017/04/25 | 962 | 981 | 962 | 979 | +15 | +1.6% | 165,500 |
| 2017/04/24 | 971 | 974 | 957 | 964 | +1 | +0.1% | 104,000 |
| 2017/04/21 | 958 | 971 | 955 | 963 | +15 | +1.6% | 157,600 |
1801～
1850
件表示中 / 4895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 | 184,000円 | +25.2% | +15.1% | 3.59% | 6.39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 | 300,500円 | +6.7% | +8.7% | 2.66% | 24.97倍 | 0.75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 | 99,300円 | -0.7% | - | 4.83% | 9.48倍 | 1.37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 | 22,000円 | +11.3% | +7.5% | 3.18% | 14.86倍 | 4.52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 | 191,000円 | -12.9% | -29.8% | 0.00% | 212.22倍 | 2.90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
