サン・ライフホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,046 | 1,057 | 1,045 | 1,057 | -1 | -0.1% | 2,300 |
| 2024/06/25 | 1,070 | 1,070 | 1,056 | 1,058 | -12 | -1.1% | 2,200 |
| 2024/06/24 | 1,087 | 1,087 | 1,070 | 1,070 | -5 | -0.5% | 2,000 |
| 2024/06/21 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 100 |
| 2024/06/20 | 1,086 | 1,086 | 1,075 | 1,075 | -13 | -1.2% | 1,600 |
| 2024/06/19 | 1,137 | 1,144 | 1,082 | 1,088 | -49 | -4.3% | 7,800 |
| 2024/06/18 | 1,069 | 1,146 | 1,069 | 1,137 | +55 | +5.1% | 6,100 |
| 2024/06/17 | 1,084 | 1,084 | 1,077 | 1,082 | +5 | +0.5% | 1,700 |
| 2024/06/14 | 1,043 | 1,079 | 1,043 | 1,077 | +19 | +1.8% | 4,100 |
| 2024/06/13 | 1,046 | 1,060 | 1,046 | 1,058 | +12 | +1.1% | 2,900 |
| 2024/06/12 | 1,058 | 1,058 | 1,046 | 1,046 | +2 | +0.2% | 1,200 |
| 2024/06/11 | 1,043 | 1,046 | 1,041 | 1,044 | +1 | +0.1% | 2,700 |
| 2024/06/10 | 1,038 | 1,045 | 1,038 | 1,043 | -4 | -0.4% | 2,400 |
| 2024/06/07 | 1,046 | 1,049 | 1,043 | 1,047 | +7 | +0.7% | 1,300 |
| 2024/06/06 | 1,032 | 1,048 | 1,032 | 1,040 | +7 | +0.7% | 1,600 |
| 2024/06/05 | 1,035 | 1,035 | 1,033 | 1,033 | -11 | -1.1% | 400 |
| 2024/06/04 | 1,046 | 1,046 | 1,032 | 1,044 | -10 | -0.9% | 2,600 |
| 2024/06/03 | 1,059 | 1,059 | 1,044 | 1,054 | +12 | +1.2% | 2,500 |
| 2024/05/31 | 1,036 | 1,042 | 1,036 | 1,042 | +4 | +0.4% | 600 |
| 2024/05/30 | 1,038 | 1,038 | 1,038 | 1,038 | -4 | -0.4% | 900 |
| 2024/05/29 | 1,052 | 1,052 | 1,042 | 1,042 | -10 | -1% | 800 |
| 2024/05/28 | 1,057 | 1,060 | 1,033 | 1,052 | -3 | -0.3% | 2,300 |
| 2024/05/27 | 1,072 | 1,072 | 1,055 | 1,055 | -18 | -1.7% | 400 |
| 2024/05/24 | 1,057 | 1,073 | 1,057 | 1,073 | +18 | +1.7% | 200 |
| 2024/05/23 | 1,081 | 1,081 | 1,055 | 1,055 | -26 | -2.4% | 700 |
| 2024/05/22 | 1,069 | 1,082 | 1,051 | 1,081 | +11 | +1% | 1,800 |
| 2024/05/21 | 1,041 | 1,070 | 1,036 | 1,070 | +29 | +2.8% | 2,600 |
| 2024/05/20 | 1,029 | 1,041 | 1,029 | 1,041 | +5 | +0.5% | 2,100 |
| 2024/05/17 | 1,028 | 1,036 | 1,027 | 1,036 | +3 | +0.3% | 1,400 |
| 2024/05/16 | 1,043 | 1,045 | 1,027 | 1,033 | -8 | -0.8% | 2,200 |
| 2024/05/15 | 1,050 | 1,050 | 1,041 | 1,041 | -1 | -0.1% | 500 |
| 2024/05/14 | 1,050 | 1,050 | 1,036 | 1,042 | -10 | -1% | 1,200 |
| 2024/05/13 | 1,051 | 1,059 | 1,050 | 1,052 | -3 | -0.3% | 1,200 |
| 2024/05/10 | 1,061 | 1,064 | 1,055 | 1,055 | +14 | +1.3% | 3,300 |
| 2024/05/09 | 1,049 | 1,049 | 1,034 | 1,041 | ±0 | ±0% | 1,200 |
| 2024/05/08 | 1,064 | 1,070 | 1,041 | 1,041 | -23 | -2.2% | 2,600 |
| 2024/05/07 | 1,064 | 1,065 | 1,035 | 1,064 | ±0 | ±0% | 2,700 |
| 2024/05/02 | 1,038 | 1,078 | 1,038 | 1,064 | +26 | +2.5% | 3,300 |
| 2024/05/01 | 1,030 | 1,038 | 1,030 | 1,038 | +13 | +1.3% | 1,900 |
| 2024/04/30 | 1,033 | 1,039 | 1,025 | 1,025 | -9 | -0.9% | 2,400 |
| 2024/04/26 | 1,031 | 1,034 | 1,016 | 1,034 | +3 | +0.3% | 2,900 |
| 2024/04/25 | 1,030 | 1,032 | 1,018 | 1,031 | +2 | +0.2% | 900 |
| 2024/04/24 | 1,004 | 1,029 | 1,004 | 1,029 | +17 | +1.7% | 2,400 |
| 2024/04/23 | 1,010 | 1,012 | 1,008 | 1,012 | +4 | +0.4% | 1,300 |
| 2024/04/22 | 1,008 | 1,011 | 988 | 1,008 | ±0 | ±0% | 1,200 |
| 2024/04/19 | 1,005 | 1,008 | 981 | 1,008 | +1 | +0.1% | 3,800 |
| 2024/04/18 | 1,000 | 1,007 | 997 | 1,007 | +9 | +0.9% | 1,400 |
| 2024/04/17 | 1,004 | 1,004 | 997 | 998 | -4 | -0.4% | 1,000 |
| 2024/04/16 | 993 | 1,002 | 993 | 1,002 | +3 | +0.3% | 600 |
| 2024/04/15 | 994 | 1,002 | 994 | 999 | ±0 | ±0% | 1,500 |
101～
150
件表示中 / 1499件
類似銘柄と比較する
現在ご覧いただいている「サン・ライフ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 |
|---|---|---|---|---|---|---|---|---|
| サン・ライフＨＤ | 98,100円 | +2.2% | +2.9% | 3.36% | 7.51倍 | 0.97倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| ウチヤマＨＤ | 31,200円 | +4.4% | -2.4% | 3.21% | 13.97倍 | 0.48倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| グローキッズ | 70,900円 | -2.5% | +12.2% | 5.64% | 11.17倍 | 0.83倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| エスクローＡＪ | 14,300円 | +15.7% | -10.1% | 4.20% | 22.59倍 | 1.82倍 |
|
金融機関からのＢＰＯ（業務受託）と不動産関連業務のエスクロー（第三者寄託）が両輪 |
| アミタＨＤ | 37,000円 | +6.0% | +13.0% | 1.08% | 17.50倍 | 2.67倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
市場注目の銘柄
チャート関連のコラム
