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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,202 | 1,218 | 1,202 | 1,218 | +13 | +1.1% | 800 |
| 2022/10/07 | 1,209 | 1,209 | 1,205 | 1,205 | -5 | -0.4% | 400 |
| 2022/10/06 | 1,211 | 1,211 | 1,203 | 1,210 | +3 | +0.2% | 2,200 |
| 2022/10/05 | 1,207 | 1,230 | 1,207 | 1,207 | +2 | +0.2% | 3,200 |
| 2022/10/04 | 1,194 | 1,207 | 1,194 | 1,205 | +12 | +1% | 800 |
| 2022/10/03 | 1,198 | 1,198 | 1,193 | 1,193 | -5 | -0.4% | 300 |
| 2022/09/30 | 1,197 | 1,202 | 1,186 | 1,198 | +7 | +0.6% | 2,600 |
| 2022/09/29 | 1,197 | 1,197 | 1,185 | 1,191 | -9 | -0.8% | 700 |
| 2022/09/28 | 1,200 | 1,200 | 1,195 | 1,200 | -3 | -0.2% | 1,700 |
| 2022/09/27 | 1,201 | 1,203 | 1,200 | 1,203 | +3 | +0.3% | 1,300 |
| 2022/09/26 | 1,205 | 1,205 | 1,200 | 1,200 | -9 | -0.7% | 2,600 |
| 2022/09/22 | 1,210 | 1,210 | 1,207 | 1,209 | -1 | -0.1% | 1,900 |
| 2022/09/21 | 1,207 | 1,210 | 1,205 | 1,210 | +1 | +0.1% | 1,000 |
| 2022/09/20 | 1,211 | 1,211 | 1,205 | 1,209 | -2 | -0.2% | 1,500 |
| 2022/09/16 | 1,214 | 1,214 | 1,209 | 1,211 | ±0 | ±0% | 400 |
| 2022/09/15 | 1,217 | 1,217 | 1,206 | 1,211 | -7 | -0.6% | 1,400 |
| 2022/09/14 | 1,206 | 1,220 | 1,206 | 1,218 | +10 | +0.8% | 1,600 |
| 2022/09/13 | 1,206 | 1,208 | 1,206 | 1,208 | ±0 | ±0% | 600 |
| 2022/09/12 | 1,205 | 1,210 | 1,205 | 1,208 | +3 | +0.2% | 1,600 |
| 2022/09/09 | 1,208 | 1,208 | 1,205 | 1,205 | -2 | -0.2% | 1,700 |
| 2022/09/08 | 1,205 | 1,210 | 1,205 | 1,207 | +2 | +0.2% | 700 |
| 2022/09/07 | 1,212 | 1,219 | 1,203 | 1,205 | -13 | -1.1% | 2,700 |
| 2022/09/06 | 1,219 | 1,219 | 1,210 | 1,218 | +7 | +0.6% | 2,200 |
| 2022/09/05 | 1,230 | 1,231 | 1,211 | 1,211 | -19 | -1.5% | 2,100 |
| 2022/09/02 | 1,246 | 1,246 | 1,201 | 1,230 | -20 | -1.6% | 2,000 |
| 2022/09/01 | 1,273 | 1,273 | 1,250 | 1,250 | -25 | -2% | 2,700 |
| 2022/08/31 | 1,277 | 1,277 | 1,275 | 1,275 | -6 | -0.5% | 2,300 |
| 2022/08/30 | 1,278 | 1,296 | 1,276 | 1,281 | -74 | -5.5% | 16,100 |
| 2022/08/29 | 1,360 | 1,370 | 1,350 | 1,355 | +2 | +0.1% | 9,300 |
| 2022/08/26 | 1,355 | 1,356 | 1,353 | 1,353 | -1 | -0.1% | 4,200 |
| 2022/08/25 | 1,353 | 1,355 | 1,350 | 1,354 | +1 | +0.1% | 2,900 |
| 2022/08/24 | 1,351 | 1,353 | 1,341 | 1,353 | +3 | +0.2% | 2,700 |
| 2022/08/23 | 1,348 | 1,353 | 1,348 | 1,350 | +3 | +0.2% | 3,300 |
| 2022/08/22 | 1,341 | 1,347 | 1,340 | 1,347 | +1 | +0.1% | 2,800 |
| 2022/08/19 | 1,339 | 1,347 | 1,334 | 1,346 | +7 | +0.5% | 3,000 |
| 2022/08/18 | 1,336 | 1,339 | 1,335 | 1,339 | +2 | +0.1% | 1,500 |
| 2022/08/17 | 1,336 | 1,342 | 1,335 | 1,337 | +2 | +0.1% | 1,300 |
| 2022/08/16 | 1,338 | 1,338 | 1,333 | 1,335 | -6 | -0.4% | 1,000 |
| 2022/08/15 | 1,329 | 1,341 | 1,325 | 1,341 | +6 | +0.4% | 2,600 |
| 2022/08/12 | 1,332 | 1,345 | 1,332 | 1,335 | +5 | +0.4% | 1,100 |
| 2022/08/10 | 1,347 | 1,347 | 1,330 | 1,330 | +1 | +0.1% | 500 |
| 2022/08/09 | 1,332 | 1,349 | 1,329 | 1,329 | -3 | -0.2% | 2,300 |
| 2022/08/08 | 1,333 | 1,334 | 1,331 | 1,332 | +7 | +0.5% | 700 |
| 2022/08/05 | 1,325 | 1,330 | 1,325 | 1,325 | ±0 | ±0% | 2,200 |
| 2022/08/04 | 1,322 | 1,325 | 1,316 | 1,325 | +3 | +0.2% | 1,500 |
| 2022/08/03 | 1,312 | 1,322 | 1,311 | 1,322 | +14 | +1.1% | 3,100 |
| 2022/08/02 | 1,308 | 1,312 | 1,308 | 1,308 | -2 | -0.2% | 2,400 |
| 2022/08/01 | 1,305 | 1,310 | 1,304 | 1,310 | +5 | +0.4% | 2,100 |
| 2022/07/29 | 1,305 | 1,308 | 1,303 | 1,305 | ±0 | ±0% | 2,600 |
| 2022/07/28 | 1,305 | 1,306 | 1,301 | 1,305 | +2 | +0.2% | 1,800 |
701～
750
件表示中 / 3765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 | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25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 |
| マンダラケ | 33,100円 | +3.8% | +3.6% | 0.30% | 7.15倍 | 0.94倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 417,500円 | +12.2% | +1.6% | 1.63% | 12.32倍 | 2.07倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| テンアライド | 28,400円 | +4.5% | +3.1% | 0.00% | 93.11倍 | 8.93倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 天満屋ス | 97,500円 | +0.9% | +1.8% | 1.44% | 7.09倍 | 0.43倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
