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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,215 | 1,215 | 1,200 | 1,200 | -11 | -0.9% | 8,300 |
| 2024/09/05 | 1,210 | 1,217 | 1,206 | 1,211 | +1 | +0.1% | 4,600 |
| 2024/09/04 | 1,240 | 1,242 | 1,210 | 1,210 | -18 | -1.5% | 9,200 |
| 2024/09/03 | 1,245 | 1,245 | 1,222 | 1,228 | -11 | -0.9% | 6,200 |
| 2024/09/02 | 1,261 | 1,262 | 1,238 | 1,239 | -22 | -1.7% | 14,200 |
| 2024/08/30 | 1,261 | 1,270 | 1,260 | 1,261 | -2 | -0.2% | 7,900 |
| 2024/08/29 | 1,264 | 1,275 | 1,259 | 1,263 | -91 | -6.7% | 28,700 |
| 2024/08/28 | 1,381 | 1,389 | 1,350 | 1,354 | -21 | -1.5% | 23,500 |
| 2024/08/27 | 1,394 | 1,399 | 1,373 | 1,375 | -22 | -1.6% | 15,500 |
| 2024/08/26 | 1,431 | 1,434 | 1,376 | 1,397 | -51 | -3.5% | 27,700 |
| 2024/08/23 | 1,442 | 1,449 | 1,424 | 1,448 | +8 | +0.6% | 5,200 |
| 2024/08/22 | 1,450 | 1,450 | 1,436 | 1,440 | +3 | +0.2% | 2,200 |
| 2024/08/21 | 1,445 | 1,445 | 1,395 | 1,437 | -8 | -0.6% | 2,900 |
| 2024/08/20 | 1,457 | 1,457 | 1,430 | 1,445 | -8 | -0.6% | 5,300 |
| 2024/08/19 | 1,460 | 1,461 | 1,444 | 1,453 | -7 | -0.5% | 6,400 |
| 2024/08/16 | 1,456 | 1,469 | 1,453 | 1,460 | +3 | +0.2% | 4,100 |
| 2024/08/15 | 1,460 | 1,465 | 1,452 | 1,457 | +10 | +0.7% | 3,700 |
| 2024/08/14 | 1,450 | 1,459 | 1,447 | 1,447 | +1 | +0.1% | 2,000 |
| 2024/08/13 | 1,450 | 1,451 | 1,440 | 1,446 | -5 | -0.3% | 1,600 |
| 2024/08/09 | 1,455 | 1,455 | 1,441 | 1,451 | -4 | -0.3% | 800 |
| 2024/08/08 | 1,449 | 1,469 | 1,424 | 1,455 | +15 | +1% | 800 |
| 2024/08/07 | 1,388 | 1,440 | 1,381 | 1,440 | +48 | +3.4% | 2,400 |
| 2024/08/06 | 1,315 | 1,399 | 1,315 | 1,392 | +77 | +5.9% | 3,800 |
| 2024/08/05 | 1,459 | 1,474 | 1,315 | 1,315 | -180 | -12% | 8,100 |
| 2024/08/02 | 1,521 | 1,532 | 1,494 | 1,495 | -36 | -2.4% | 7,400 |
| 2024/08/01 | 1,528 | 1,531 | 1,527 | 1,531 | -10 | -0.6% | 3,200 |
| 2024/07/31 | 1,540 | 1,541 | 1,540 | 1,541 | +1 | +0.1% | 2,000 |
| 2024/07/30 | 1,551 | 1,551 | 1,533 | 1,540 | -11 | -0.7% | 2,900 |
| 2024/07/29 | 1,559 | 1,559 | 1,546 | 1,551 | -4 | -0.3% | 1,400 |
| 2024/07/26 | 1,541 | 1,555 | 1,541 | 1,555 | +9 | +0.6% | 3,000 |
| 2024/07/25 | 1,527 | 1,546 | 1,527 | 1,546 | +14 | +0.9% | 2,500 |
| 2024/07/24 | 1,535 | 1,535 | 1,530 | 1,532 | -6 | -0.4% | 1,400 |
| 2024/07/23 | 1,537 | 1,540 | 1,536 | 1,538 | +1 | +0.1% | 2,300 |
| 2024/07/22 | 1,534 | 1,537 | 1,534 | 1,537 | +4 | +0.3% | 800 |
| 2024/07/19 | 1,529 | 1,533 | 1,529 | 1,533 | +4 | +0.3% | 1,400 |
| 2024/07/18 | 1,541 | 1,544 | 1,529 | 1,529 | -20 | -1.3% | 2,400 |
| 2024/07/17 | 1,553 | 1,558 | 1,530 | 1,549 | -5 | -0.3% | 5,500 |
| 2024/07/16 | 1,569 | 1,569 | 1,550 | 1,554 | -20 | -1.3% | 6,300 |
| 2024/07/12 | 1,580 | 1,584 | 1,574 | 1,574 | -11 | -0.7% | 3,900 |
| 2024/07/11 | 1,585 | 1,585 | 1,581 | 1,585 | ±0 | ±0% | 1,200 |
| 2024/07/10 | 1,586 | 1,588 | 1,581 | 1,585 | -8 | -0.5% | 2,800 |
| 2024/07/09 | 1,586 | 1,593 | 1,585 | 1,593 | +1 | +0.1% | 500 |
| 2024/07/08 | 1,589 | 1,593 | 1,587 | 1,592 | +3 | +0.2% | 4,800 |
| 2024/07/05 | 1,585 | 1,590 | 1,585 | 1,589 | +4 | +0.3% | 1,700 |
| 2024/07/04 | 1,589 | 1,591 | 1,585 | 1,585 | -4 | -0.3% | 3,100 |
| 2024/07/03 | 1,585 | 1,589 | 1,581 | 1,589 | +4 | +0.3% | 2,700 |
| 2024/07/02 | 1,588 | 1,588 | 1,582 | 1,585 | ±0 | ±0% | 1,100 |
| 2024/07/01 | 1,579 | 1,586 | 1,579 | 1,585 | +7 | +0.4% | 4,800 |
| 2024/06/28 | 1,579 | 1,579 | 1,570 | 1,578 | -1 | -0.1% | 2,600 |
| 2024/06/27 | 1,591 | 1,591 | 1,563 | 1,579 | +19 | +1.2% | 4,800 |
51～
100
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 | 112,000円 | +2.4% | +3.1% | 1.34% | 54.85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 | 41,200円 | +5.8% | -21.6% | 2.91% | 9.63倍 | 0.79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 | 111,500円 | +8.5% | +36.7% | 0.67% | 19.70倍 | 3.64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
