サンデーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,103 | 1,104 | 1,054 | 1,073 | -30 | -2.7% | 7,000 |
| 2025/04/03 | 1,138 | 1,138 | 1,103 | 1,103 | -31 | -2.7% | 3,700 |
| 2025/04/02 | 1,148 | 1,148 | 1,134 | 1,134 | +6 | +0.5% | 1,100 |
| 2025/04/01 | 1,136 | 1,138 | 1,125 | 1,128 | +6 | +0.5% | 4,700 |
| 2025/03/31 | 1,123 | 1,128 | 1,120 | 1,122 | +1 | +0.1% | 2,900 |
| 2025/03/28 | 1,108 | 1,124 | 1,108 | 1,121 | -5 | -0.4% | 2,000 |
| 2025/03/27 | 1,111 | 1,126 | 1,100 | 1,126 | +26 | +2.4% | 4,200 |
| 2025/03/26 | 1,099 | 1,105 | 1,098 | 1,100 | +2 | +0.2% | 2,600 |
| 2025/03/25 | 1,099 | 1,099 | 1,095 | 1,098 | +3 | +0.3% | 1,200 |
| 2025/03/24 | 1,094 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 4,000 |
| 2025/03/21 | 1,099 | 1,099 | 1,092 | 1,095 | -4 | -0.4% | 1,800 |
| 2025/03/19 | 1,095 | 1,100 | 1,095 | 1,099 | +4 | +0.4% | 1,600 |
| 2025/03/18 | 1,100 | 1,100 | 1,094 | 1,095 | ±0 | ±0% | 5,000 |
| 2025/03/17 | 1,095 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 2,600 |
| 2025/03/14 | 1,090 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 600 |
| 2025/03/13 | 1,099 | 1,099 | 1,095 | 1,095 | -4 | -0.4% | 2,600 |
| 2025/03/12 | 1,099 | 1,099 | 1,099 | 1,099 | +1 | +0.1% | 400 |
| 2025/03/11 | 1,090 | 1,098 | 1,087 | 1,098 | +3 | +0.3% | 900 |
| 2025/03/10 | 1,087 | 1,095 | 1,087 | 1,095 | +10 | +0.9% | 900 |
| 2025/03/07 | 1,088 | 1,088 | 1,085 | 1,085 | -4 | -0.4% | 400 |
| 2025/03/06 | 1,090 | 1,096 | 1,089 | 1,089 | +8 | +0.7% | 1,100 |
| 2025/03/05 | 1,088 | 1,090 | 1,081 | 1,081 | -7 | -0.6% | 1,300 |
| 2025/03/04 | 1,090 | 1,090 | 1,086 | 1,088 | -7 | -0.6% | 900 |
| 2025/03/03 | 1,091 | 1,110 | 1,091 | 1,095 | +12 | +1.1% | 3,200 |
| 2025/02/28 | 1,080 | 1,089 | 1,062 | 1,083 | +11 | +1% | 1,900 |
| 2025/02/27 | 1,081 | 1,081 | 1,072 | 1,072 | -13 | -1.2% | 1,400 |
| 2025/02/26 | 1,091 | 1,091 | 1,085 | 1,085 | -6 | -0.5% | 1,200 |
| 2025/02/25 | 1,104 | 1,104 | 1,078 | 1,091 | +1 | +0.1% | 4,500 |
| 2025/02/21 | 1,082 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 400 |
| 2025/02/20 | 1,082 | 1,090 | 1,082 | 1,082 | ±0 | ±0% | 900 |
| 2025/02/19 | 1,085 | 1,086 | 1,081 | 1,082 | +5 | +0.5% | 1,200 |
| 2025/02/18 | 1,079 | 1,083 | 1,076 | 1,077 | +1 | +0.1% | 1,100 |
| 2025/02/17 | 1,074 | 1,086 | 1,074 | 1,076 | +4 | +0.4% | 800 |
| 2025/02/14 | 1,080 | 1,080 | 1,072 | 1,072 | -8 | -0.7% | 400 |
| 2025/02/13 | 1,076 | 1,080 | 1,066 | 1,080 | +6 | +0.6% | 2,600 |
| 2025/02/12 | 1,074 | 1,074 | 1,059 | 1,074 | +2 | +0.2% | 1,500 |
| 2025/02/10 | 1,064 | 1,072 | 1,056 | 1,072 | +17 | +1.6% | 2,000 |
| 2025/02/07 | 1,065 | 1,065 | 1,055 | 1,055 | -10 | -0.9% | 1,300 |
| 2025/02/06 | 1,059 | 1,065 | 1,055 | 1,065 | +6 | +0.6% | 1,200 |
| 2025/02/05 | 1,052 | 1,060 | 1,052 | 1,059 | +7 | +0.7% | 1,800 |
| 2025/02/04 | 1,052 | 1,075 | 1,052 | 1,052 | +2 | +0.2% | 1,000 |
| 2025/02/03 | 1,051 | 1,080 | 1,049 | 1,050 | ±0 | ±0% | 2,300 |
| 2025/01/31 | 1,063 | 1,063 | 1,050 | 1,050 | -7 | -0.7% | 1,100 |
| 2025/01/30 | 1,057 | 1,057 | 1,056 | 1,057 | ±0 | ±0% | 800 |
| 2025/01/29 | 1,058 | 1,059 | 1,057 | 1,057 | -1 | -0.1% | 600 |
| 2025/01/28 | 1,056 | 1,058 | 1,056 | 1,058 | +2 | +0.2% | 400 |
| 2025/01/27 | 1,054 | 1,068 | 1,054 | 1,056 | +1 | +0.1% | 1,900 |
| 2025/01/24 | 1,054 | 1,059 | 1,054 | 1,055 | -1 | -0.1% | 1,800 |
| 2025/01/23 | 1,055 | 1,056 | 1,055 | 1,056 | -1 | -0.1% | 800 |
| 2025/01/22 | 1,058 | 1,058 | 1,055 | 1,057 | +9 | +0.9% | 1,100 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「サンデー」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 |
|---|---|---|---|---|---|---|---|---|
| サンデー | 107,300円 | -1.7% | - | 0.47% | - | 1.02倍 |
|
青森地盤のホームセンター。イオン子会社。東北６県に店舗広げる。小商圏向け小型店舗に注力 |
| ハルメクＨＤ | 107,100円 | +8.2% | +39.5% | 1.87% | 19.55倍 | 1.50倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| バルニバーヒ | 107,000円 | +8.5% | +36.7% | 0.70% | 18.90倍 | 2.04倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 27,000円 | -7.7% | - | 0.00% | - | -1.16倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| メディカルシス | 37,100円 | +5.8% | -21.6% | 3.23% | 8.67倍 | 0.71倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
市場注目の銘柄
チャート関連のコラム
