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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 992 | 997 | 989 | 997 | -1 | -0.1% | 1,600 |
| 2024/04/10 | 993 | 998 | 993 | 998 | +8 | +0.8% | 2,100 |
| 2024/04/09 | 986 | 990 | 986 | 990 | +8 | +0.8% | 400 |
| 2024/04/08 | 990 | 993 | 975 | 982 | +6 | +0.6% | 2,900 |
| 2024/04/05 | 990 | 990 | 965 | 976 | -23 | -2.3% | 3,700 |
| 2024/04/04 | 990 | 1,002 | 990 | 999 | +9 | +0.9% | 700 |
| 2024/04/03 | 982 | 995 | 981 | 990 | -5 | -0.5% | 3,200 |
| 2024/04/02 | 1,028 | 1,028 | 995 | 995 | -33 | -3.2% | 2,100 |
| 2024/04/01 | 1,035 | 1,035 | 1,001 | 1,028 | -11 | -1.1% | 3,800 |
| 2024/03/29 | 1,028 | 1,098 | 1,021 | 1,039 | +21 | +2.1% | 9,100 |
| 2024/03/28 | 1,012 | 1,052 | 1,012 | 1,018 | -80 | -7.3% | 7,000 |
| 2024/03/27 | 1,093 | 1,099 | 1,087 | 1,098 | +5 | +0.5% | 6,300 |
| 2024/03/26 | 1,065 | 1,093 | 1,058 | 1,093 | +29 | +2.7% | 4,300 |
| 2024/03/25 | 1,047 | 1,068 | 1,045 | 1,064 | +18 | +1.7% | 7,800 |
| 2024/03/22 | 1,057 | 1,057 | 1,045 | 1,046 | -11 | -1% | 2,500 |
| 2024/03/21 | 1,066 | 1,066 | 1,041 | 1,057 | +1 | +0.1% | 4,400 |
| 2024/03/19 | 1,057 | 1,057 | 1,050 | 1,056 | -1 | -0.1% | 2,800 |
| 2024/03/18 | 1,020 | 1,064 | 1,020 | 1,057 | +31 | +3% | 12,600 |
| 2024/03/15 | 1,019 | 1,026 | 1,019 | 1,026 | +6 | +0.6% | 1,200 |
| 2024/03/14 | 1,020 | 1,022 | 1,018 | 1,020 | ±0 | ±0% | 1,100 |
| 2024/03/13 | 1,017 | 1,021 | 1,005 | 1,020 | +15 | +1.5% | 900 |
| 2024/03/12 | 1,020 | 1,021 | 1,005 | 1,005 | -16 | -1.6% | 1,900 |
| 2024/03/11 | 1,032 | 1,032 | 1,001 | 1,021 | -5 | -0.5% | 2,600 |
| 2024/03/08 | 1,022 | 1,026 | 1,015 | 1,026 | ±0 | ±0% | 3,500 |
| 2024/03/07 | 1,019 | 1,026 | 1,015 | 1,026 | +1 | +0.1% | 4,900 |
| 2024/03/06 | 1,021 | 1,025 | 1,017 | 1,025 | ±0 | ±0% | 1,000 |
| 2024/03/05 | 1,021 | 1,025 | 1,017 | 1,025 | ±0 | ±0% | 2,100 |
| 2024/03/04 | 1,025 | 1,027 | 1,020 | 1,025 | +7 | +0.7% | 2,700 |
| 2024/03/01 | 1,017 | 1,018 | 1,010 | 1,018 | +1 | +0.1% | 3,900 |
| 2024/02/29 | 1,006 | 1,018 | 999 | 1,017 | +2 | +0.2% | 4,400 |
| 2024/02/28 | 986 | 1,030 | 975 | 1,015 | +44 | +4.5% | 9,100 |
| 2024/02/27 | 971 | 974 | 965 | 971 | +2 | +0.2% | 1,700 |
| 2024/02/26 | 973 | 973 | 964 | 969 | +3 | +0.3% | 1,100 |
| 2024/02/22 | 966 | 975 | 965 | 966 | -1 | -0.1% | 700 |
| 2024/02/21 | 969 | 969 | 966 | 967 | -2 | -0.2% | 500 |
| 2024/02/20 | 959 | 974 | 959 | 969 | +19 | +2% | 1,700 |
| 2024/02/19 | 957 | 962 | 950 | 950 | -7 | -0.7% | 2,100 |
| 2024/02/16 | 963 | 963 | 941 | 957 | +6 | +0.6% | 2,000 |
| 2024/02/15 | 960 | 967 | 951 | 951 | -19 | -2% | 3,500 |
| 2024/02/14 | 967 | 970 | 952 | 970 | -11 | -1.1% | 2,800 |
| 2024/02/13 | 961 | 990 | 959 | 981 | +29 | +3% | 10,300 |
| 2024/02/09 | 957 | 959 | 945 | 952 | +3 | +0.3% | 5,200 |
| 2024/02/08 | 957 | 957 | 941 | 949 | -9 | -0.9% | 2,500 |
| 2024/02/07 | 956 | 958 | 951 | 958 | +1 | +0.1% | 3,500 |
| 2024/02/06 | 957 | 957 | 957 | 957 | +2 | +0.2% | 100 |
| 2024/02/05 | 945 | 955 | 944 | 955 | +12 | +1.3% | 2,000 |
| 2024/02/02 | 937 | 950 | 937 | 943 | +1 | +0.1% | 2,100 |
| 2024/02/01 | 950 | 950 | 933 | 942 | -2 | -0.2% | 2,300 |
| 2024/01/31 | 950 | 950 | 927 | 944 | +4 | +0.4% | 2,400 |
| 2024/01/30 | 947 | 947 | 939 | 940 | +5 | +0.5% | 1,900 |
351～
400
件表示中 / 1698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 | 95,600円 | +3.9% | +2.8% | 3.45% | 6.81倍 | 0.89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 |
| Ｉスペース | 94,000円 | +11.3% | -38.8% | 3.19% | 49.16倍 | 1.06倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| グリンランド | 63,100円 | +4.5% | -11.5% | 2.22% | 13.59倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ＴＡＣ | 34,900円 | +0.3% | -4.9% | 0.00% | 13.46倍 | 1.02倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ケア２１ | 43,500円 | +5.7% | - | 3.91% | 23.50倍 | 1.46倍 |
|
関西地盤の在宅介護や老人ホームなど施設介護が軸。関東地区も強化中。総合福祉企業を標榜 |
市場注目の銘柄
チャート関連のコラム
