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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,800 | 1,824 | 1,787 | 1,812 | +1 | +0.1% | 91,900 |
| 2024/08/20 | 1,812 | 1,828 | 1,801 | 1,811 | -1 | -0.1% | 96,700 |
| 2024/08/19 | 1,810 | 1,859 | 1,807 | 1,812 | -4 | -0.2% | 149,300 |
| 2024/08/16 | 1,800 | 1,839 | 1,790 | 1,816 | +55 | +3.1% | 117,000 |
| 2024/08/15 | 1,752 | 1,777 | 1,745 | 1,761 | -5 | -0.3% | 108,900 |
| 2024/08/14 | 1,747 | 1,780 | 1,726 | 1,766 | +20 | +1.1% | 103,100 |
| 2024/08/13 | 1,720 | 1,746 | 1,701 | 1,746 | +42 | +2.5% | 123,900 |
| 2024/08/09 | 1,768 | 1,768 | 1,676 | 1,704 | -61 | -3.5% | 308,500 |
| 2024/08/08 | 1,711 | 1,847 | 1,711 | 1,765 | +22 | +1.3% | 186,200 |
| 2024/08/07 | 1,709 | 1,806 | 1,670 | 1,743 | +13 | +0.8% | 244,100 |
| 2024/08/06 | 1,665 | 1,761 | 1,643 | 1,730 | +225 | +15% | 258,700 |
| 2024/08/05 | 1,689 | 1,706 | 1,450 | 1,505 | -304 | -16.8% | 461,700 |
| 2024/08/02 | 1,836 | 1,854 | 1,798 | 1,809 | -107 | -5.6% | 311,900 |
| 2024/08/01 | 2,011 | 2,013 | 1,908 | 1,916 | -142 | -6.9% | 217,600 |
| 2024/07/31 | 2,009 | 2,058 | 1,992 | 2,058 | +27 | +1.3% | 82,300 |
| 2024/07/30 | 2,059 | 2,059 | 2,018 | 2,031 | -13 | -0.6% | 69,300 |
| 2024/07/29 | 2,005 | 2,050 | 1,995 | 2,044 | +72 | +3.7% | 135,500 |
| 2024/07/26 | 1,970 | 1,988 | 1,951 | 1,972 | +18 | +0.9% | 80,000 |
| 2024/07/25 | 1,964 | 1,990 | 1,923 | 1,954 | -41 | -2.1% | 200,700 |
| 2024/07/24 | 2,001 | 2,023 | 1,985 | 1,995 | -12 | -0.6% | 138,100 |
| 2024/07/23 | 2,012 | 2,028 | 1,995 | 2,007 | -5 | -0.2% | 184,300 |
| 2024/07/22 | 2,092 | 2,092 | 2,012 | 2,012 | -80 | -3.8% | 129,200 |
| 2024/07/19 | 2,079 | 2,109 | 2,079 | 2,092 | +12 | +0.6% | 105,400 |
| 2024/07/18 | 2,087 | 2,109 | 2,080 | 2,080 | -22 | -1% | 78,600 |
| 2024/07/17 | 2,105 | 2,120 | 2,088 | 2,102 | +17 | +0.8% | 128,600 |
| 2024/07/16 | 2,096 | 2,105 | 2,068 | 2,085 | -2 | -0.1% | 68,700 |
| 2024/07/12 | 2,044 | 2,104 | 2,044 | 2,087 | +43 | +2.1% | 127,800 |
| 2024/07/11 | 2,042 | 2,057 | 2,028 | 2,044 | +26 | +1.3% | 90,900 |
| 2024/07/10 | 2,021 | 2,025 | 1,987 | 2,018 | -16 | -0.8% | 150,700 |
| 2024/07/09 | 2,050 | 2,062 | 2,016 | 2,034 | -16 | -0.8% | 95,900 |
| 2024/07/08 | 2,059 | 2,075 | 2,044 | 2,050 | -12 | -0.6% | 108,300 |
| 2024/07/05 | 2,082 | 2,105 | 2,057 | 2,062 | -9 | -0.4% | 119,100 |
| 2024/07/04 | 2,080 | 2,082 | 2,058 | 2,071 | -4 | -0.2% | 68,100 |
| 2024/07/03 | 2,066 | 2,075 | 2,033 | 2,075 | +26 | +1.3% | 96,100 |
| 2024/07/02 | 2,040 | 2,057 | 2,028 | 2,049 | +21 | +1% | 94,800 |
| 2024/07/01 | 2,037 | 2,056 | 2,025 | 2,028 | +14 | +0.7% | 106,200 |
| 2024/06/28 | 1,990 | 2,021 | 1,990 | 2,014 | +37 | +1.9% | 149,300 |
| 2024/06/27 | 1,964 | 1,989 | 1,963 | 1,977 | +1 | +0.1% | 76,900 |
| 2024/06/26 | 1,960 | 1,984 | 1,958 | 1,976 | +12 | +0.6% | 75,600 |
| 2024/06/25 | 1,956 | 1,980 | 1,948 | 1,964 | +23 | +1.2% | 106,300 |
| 2024/06/24 | 1,932 | 1,944 | 1,923 | 1,941 | +14 | +0.7% | 54,900 |
| 2024/06/21 | 1,953 | 1,964 | 1,924 | 1,927 | -35 | -1.8% | 191,300 |
| 2024/06/20 | 1,961 | 1,967 | 1,924 | 1,962 | +7 | +0.4% | 127,200 |
| 2024/06/19 | 1,930 | 1,972 | 1,930 | 1,955 | +25 | +1.3% | 60,000 |
| 2024/06/18 | 1,947 | 1,950 | 1,927 | 1,930 | +10 | +0.5% | 66,200 |
| 2024/06/17 | 1,943 | 1,950 | 1,913 | 1,920 | -48 | -2.4% | 115,500 |
| 2024/06/14 | 1,929 | 1,975 | 1,916 | 1,968 | +16 | +0.8% | 124,300 |
| 2024/06/13 | 1,971 | 1,976 | 1,944 | 1,952 | -9 | -0.5% | 107,100 |
| 2024/06/12 | 1,959 | 1,989 | 1,957 | 1,961 | +2 | +0.1% | 84,000 |
| 2024/06/11 | 2,000 | 2,009 | 1,959 | 1,959 | -37 | -1.9% | 77,400 |
151～
200
件表示中 / 4987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 | 184,200円 | +25.2% | +15.1% | 3.58% | 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 | 292,000円 | +6.7% | +8.7% | 2.74% | 24.26倍 | 0.73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 | 98,500円 | -0.7% | - | 4.87% | 9.41倍 | 1.36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 | 21,900円 | +12.1% | +10.6% | 3.65% | 14.88倍 | 4.21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 |
| ケイアイスター | 439,000円 | +14.8% | +38.2% | 3.37% | 8.00倍 | 1.21倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
市場注目の銘柄
チャート関連のコラム
