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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,121 | 1,121 | 1,120 | 1,120 | -15 | -1.3% | 3,800 |
| 2024/11/20 | 1,129 | 1,140 | 1,111 | 1,135 | +2 | +0.2% | 8,300 |
| 2024/11/19 | 1,139 | 1,142 | 1,125 | 1,133 | -6 | -0.5% | 7,700 |
| 2024/11/18 | 1,143 | 1,147 | 1,136 | 1,139 | -1 | -0.1% | 6,500 |
| 2024/11/15 | 1,142 | 1,146 | 1,140 | 1,140 | -1 | -0.1% | 1,500 |
| 2024/11/14 | 1,143 | 1,145 | 1,140 | 1,141 | -2 | -0.2% | 6,200 |
| 2024/11/13 | 1,147 | 1,148 | 1,143 | 1,143 | -3 | -0.3% | 3,200 |
| 2024/11/12 | 1,148 | 1,149 | 1,146 | 1,146 | -1 | -0.1% | 1,800 |
| 2024/11/11 | 1,155 | 1,156 | 1,147 | 1,147 | -3 | -0.3% | 3,200 |
| 2024/11/08 | 1,150 | 1,156 | 1,149 | 1,150 | ±0 | ±0% | 1,300 |
| 2024/11/07 | 1,151 | 1,152 | 1,150 | 1,150 | -2 | -0.2% | 700 |
| 2024/11/06 | 1,150 | 1,180 | 1,149 | 1,152 | +3 | +0.3% | 2,400 |
| 2024/11/05 | 1,150 | 1,185 | 1,149 | 1,149 | +1 | +0.1% | 2,200 |
| 2024/11/01 | 1,153 | 1,155 | 1,148 | 1,148 | -4 | -0.3% | 1,600 |
| 2024/10/31 | 1,147 | 1,152 | 1,147 | 1,152 | +3 | +0.3% | 1,500 |
| 2024/10/30 | 1,151 | 1,153 | 1,146 | 1,149 | -1 | -0.1% | 2,300 |
| 2024/10/29 | 1,151 | 1,153 | 1,150 | 1,150 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,146 | 1,150 | 1,146 | 1,149 | -1 | -0.1% | 2,400 |
| 2024/10/25 | 1,147 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 2,300 |
| 2024/10/24 | 1,165 | 1,166 | 1,147 | 1,147 | -17 | -1.5% | 7,100 |
| 2024/10/23 | 1,167 | 1,169 | 1,164 | 1,164 | -6 | -0.5% | 3,700 |
| 2024/10/22 | 1,176 | 1,176 | 1,166 | 1,170 | -3 | -0.3% | 5,300 |
| 2024/10/21 | 1,173 | 1,174 | 1,172 | 1,173 | +1 | +0.1% | 700 |
| 2024/10/18 | 1,174 | 1,175 | 1,172 | 1,172 | -2 | -0.2% | 2,600 |
| 2024/10/17 | 1,175 | 1,175 | 1,173 | 1,174 | -1 | -0.1% | 1,300 |
| 2024/10/16 | 1,173 | 1,175 | 1,173 | 1,175 | +2 | +0.2% | 700 |
| 2024/10/15 | 1,176 | 1,176 | 1,173 | 1,173 | -1 | -0.1% | 1,200 |
| 2024/10/11 | 1,177 | 1,177 | 1,173 | 1,174 | +1 | +0.1% | 2,100 |
| 2024/10/10 | 1,176 | 1,180 | 1,173 | 1,173 | -3 | -0.3% | 3,600 |
| 2024/10/09 | 1,177 | 1,180 | 1,176 | 1,176 | -2 | -0.2% | 2,200 |
| 2024/10/08 | 1,181 | 1,181 | 1,177 | 1,178 | -3 | -0.3% | 1,300 |
| 2024/10/07 | 1,175 | 1,184 | 1,175 | 1,181 | +6 | +0.5% | 7,200 |
| 2024/10/04 | 1,173 | 1,175 | 1,173 | 1,175 | +2 | +0.2% | 1,400 |
| 2024/10/03 | 1,173 | 1,177 | 1,172 | 1,173 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,187 | 1,187 | 1,173 | 1,173 | ±0 | ±0% | 1,100 |
| 2024/10/01 | 1,173 | 1,174 | 1,171 | 1,173 | ±0 | ±0% | 1,700 |
| 2024/09/30 | 1,172 | 1,173 | 1,170 | 1,173 | +1 | +0.1% | 2,300 |
| 2024/09/27 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 4,200 |
| 2024/09/26 | 1,180 | 1,182 | 1,175 | 1,175 | -3 | -0.3% | 3,800 |
| 2024/09/25 | 1,194 | 1,195 | 1,178 | 1,178 | -12 | -1% | 2,700 |
| 2024/09/24 | 1,179 | 1,192 | 1,177 | 1,190 | +19 | +1.6% | 5,000 |
| 2024/09/20 | 1,172 | 1,179 | 1,170 | 1,171 | +3 | +0.3% | 3,500 |
| 2024/09/19 | 1,169 | 1,173 | 1,166 | 1,168 | ±0 | ±0% | 3,700 |
| 2024/09/18 | 1,176 | 1,176 | 1,166 | 1,168 | -6 | -0.5% | 7,100 |
| 2024/09/17 | 1,182 | 1,185 | 1,172 | 1,174 | -6 | -0.5% | 3,800 |
| 2024/09/13 | 1,185 | 1,185 | 1,176 | 1,180 | +1 | +0.1% | 2,100 |
| 2024/09/12 | 1,181 | 1,181 | 1,178 | 1,179 | +1 | +0.1% | 2,200 |
| 2024/09/11 | 1,193 | 1,193 | 1,175 | 1,178 | -15 | -1.3% | 7,700 |
| 2024/09/10 | 1,195 | 1,202 | 1,193 | 1,193 | -1 | -0.1% | 4,200 |
| 2024/09/09 | 1,200 | 1,200 | 1,190 | 1,194 | -6 | -0.5% | 5,800 |
1～
50
件表示中 / 3585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 | 112,200円 | +2.4% | +3.1% | 1.34% | 54.95倍 | 1.06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 |
| メディカルシス | 41,800円 | +5.8% | -21.6% | 2.87% | 9.77倍 | 0.80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 |
| バルニバーヒ | 111,900円 | +8.5% | +36.7% | 0.67% | 19.77倍 | 3.65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 | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.22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 |
| ＡＰＨＤ | 93,300円 | -2.9% | - | 0.00% | 83.75倍 | -3009.68倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
