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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,054 | 1,054 | 1,048 | 1,048 | -6 | -0.6% | 1,600 |
| 2025/01/20 | 1,066 | 1,066 | 1,049 | 1,054 | -2 | -0.2% | 1,900 |
| 2025/01/17 | 1,050 | 1,069 | 1,050 | 1,056 | -2 | -0.2% | 2,100 |
| 2025/01/16 | 1,055 | 1,074 | 1,055 | 1,058 | +3 | +0.3% | 700 |
| 2025/01/15 | 1,051 | 1,079 | 1,051 | 1,055 | +7 | +0.7% | 1,000 |
| 2025/01/14 | 1,050 | 1,055 | 1,048 | 1,048 | -2 | -0.2% | 1,800 |
| 2025/01/10 | 1,059 | 1,075 | 1,047 | 1,050 | -12 | -1.1% | 3,500 |
| 2025/01/09 | 1,062 | 1,070 | 1,061 | 1,062 | +1 | +0.1% | 1,000 |
| 2025/01/08 | 1,050 | 1,061 | 1,050 | 1,061 | +11 | +1% | 2,800 |
| 2025/01/07 | 1,040 | 1,051 | 1,038 | 1,050 | +11 | +1.1% | 4,300 |
| 2025/01/06 | 1,020 | 1,040 | 1,020 | 1,039 | +19 | +1.9% | 1,600 |
| 2024/12/30 | 1,008 | 1,050 | 1,007 | 1,020 | +16 | +1.6% | 3,500 |
| 2024/12/27 | 1,000 | 1,005 | 999 | 1,004 | +5 | +0.5% | 2,400 |
| 2024/12/26 | 1,003 | 1,008 | 999 | 999 | -9 | -0.9% | 14,700 |
| 2024/12/25 | 1,007 | 1,012 | 1,003 | 1,008 | -4 | -0.4% | 2,800 |
| 2024/12/24 | 1,011 | 1,012 | 1,007 | 1,012 | +1 | +0.1% | 6,300 |
| 2024/12/23 | 1,008 | 1,011 | 1,003 | 1,011 | +1 | +0.1% | 11,000 |
| 2024/12/20 | 1,017 | 1,019 | 1,009 | 1,010 | -11 | -1.1% | 8,800 |
| 2024/12/19 | 1,025 | 1,025 | 1,019 | 1,021 | -4 | -0.4% | 7,200 |
| 2024/12/18 | 1,032 | 1,035 | 1,025 | 1,025 | -6 | -0.6% | 7,000 |
| 2024/12/17 | 1,041 | 1,042 | 1,031 | 1,031 | -13 | -1.2% | 7,600 |
| 2024/12/16 | 1,049 | 1,049 | 1,042 | 1,044 | -5 | -0.5% | 7,000 |
| 2024/12/13 | 1,050 | 1,052 | 1,046 | 1,049 | ±0 | ±0% | 6,400 |
| 2024/12/12 | 1,051 | 1,054 | 1,048 | 1,049 | -2 | -0.2% | 7,900 |
| 2024/12/11 | 1,055 | 1,058 | 1,051 | 1,051 | -3 | -0.3% | 9,300 |
| 2024/12/10 | 1,072 | 1,075 | 1,052 | 1,054 | -28 | -2.6% | 25,600 |
| 2024/12/09 | 1,082 | 1,085 | 1,072 | 1,082 | -1 | -0.1% | 12,300 |
| 2024/12/06 | 1,094 | 1,094 | 1,081 | 1,083 | -14 | -1.3% | 9,700 |
| 2024/12/05 | 1,102 | 1,102 | 1,095 | 1,097 | -5 | -0.5% | 8,200 |
| 2024/12/04 | 1,106 | 1,107 | 1,101 | 1,102 | -6 | -0.5% | 6,800 |
| 2024/12/03 | 1,111 | 1,112 | 1,107 | 1,108 | -3 | -0.3% | 7,800 |
| 2024/12/02 | 1,114 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 4,200 |
| 2024/11/29 | 1,113 | 1,114 | 1,112 | 1,114 | +2 | +0.2% | 700 |
| 2024/11/28 | 1,113 | 1,116 | 1,112 | 1,112 | -1 | -0.1% | 1,600 |
| 2024/11/27 | 1,115 | 1,115 | 1,112 | 1,113 | -2 | -0.2% | 2,700 |
| 2024/11/26 | 1,117 | 1,117 | 1,115 | 1,115 | -2 | -0.2% | 2,600 |
| 2024/11/25 | 1,118 | 1,121 | 1,116 | 1,117 | -2 | -0.2% | 2,200 |
| 2024/11/22 | 1,122 | 1,122 | 1,118 | 1,119 | -1 | -0.1% | 3,900 |
| 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 |
51～
100
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
