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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,545 | 1,567 | 1,527 | 1,560 | +10 | +0.6% | 5,400 |
| 2024/06/25 | 1,593 | 1,593 | 1,545 | 1,550 | -42 | -2.6% | 3,900 |
| 2024/06/24 | 1,604 | 1,604 | 1,583 | 1,592 | +1 | +0.1% | 5,100 |
| 2024/06/21 | 1,550 | 1,597 | 1,550 | 1,591 | +42 | +2.7% | 9,400 |
| 2024/06/20 | 1,545 | 1,550 | 1,544 | 1,549 | +11 | +0.7% | 2,900 |
| 2024/06/19 | 1,526 | 1,545 | 1,526 | 1,538 | +15 | +1% | 3,200 |
| 2024/06/18 | 1,518 | 1,524 | 1,515 | 1,523 | +12 | +0.8% | 4,600 |
| 2024/06/17 | 1,502 | 1,517 | 1,502 | 1,511 | +5 | +0.3% | 2,800 |
| 2024/06/14 | 1,500 | 1,510 | 1,495 | 1,506 | +6 | +0.4% | 1,600 |
| 2024/06/13 | 1,500 | 1,500 | 1,496 | 1,500 | ±0 | ±0% | 2,600 |
| 2024/06/12 | 1,500 | 1,500 | 1,493 | 1,500 | +1 | +0.1% | 1,200 |
| 2024/06/11 | 1,494 | 1,499 | 1,490 | 1,499 | +5 | +0.3% | 2,700 |
| 2024/06/10 | 1,490 | 1,494 | 1,483 | 1,494 | +4 | +0.3% | 1,300 |
| 2024/06/07 | 1,481 | 1,490 | 1,481 | 1,490 | +10 | +0.7% | 1,200 |
| 2024/06/06 | 1,488 | 1,488 | 1,478 | 1,480 | -8 | -0.5% | 3,000 |
| 2024/06/05 | 1,465 | 1,491 | 1,461 | 1,488 | +29 | +2% | 3,500 |
| 2024/06/04 | 1,453 | 1,464 | 1,453 | 1,459 | ±0 | ±0% | 2,200 |
| 2024/06/03 | 1,460 | 1,475 | 1,453 | 1,459 | +6 | +0.4% | 2,900 |
| 2024/05/31 | 1,426 | 1,456 | 1,426 | 1,453 | +27 | +1.9% | 4,300 |
| 2024/05/30 | 1,426 | 1,426 | 1,419 | 1,426 | -1 | -0.1% | 900 |
| 2024/05/29 | 1,420 | 1,433 | 1,407 | 1,427 | +7 | +0.5% | 4,200 |
| 2024/05/28 | 1,406 | 1,420 | 1,406 | 1,420 | +14 | +1% | 2,100 |
| 2024/05/27 | 1,405 | 1,406 | 1,405 | 1,406 | -2 | -0.1% | 1,100 |
| 2024/05/24 | 1,405 | 1,409 | 1,404 | 1,408 | +3 | +0.2% | 400 |
| 2024/05/23 | 1,403 | 1,405 | 1,403 | 1,405 | +8 | +0.6% | 400 |
| 2024/05/22 | 1,400 | 1,410 | 1,396 | 1,397 | -1 | -0.1% | 4,500 |
| 2024/05/21 | 1,399 | 1,399 | 1,392 | 1,398 | -1 | -0.1% | 1,300 |
| 2024/05/20 | 1,395 | 1,400 | 1,394 | 1,399 | +11 | +0.8% | 3,500 |
| 2024/05/17 | 1,390 | 1,391 | 1,383 | 1,388 | -2 | -0.1% | 600 |
| 2024/05/16 | 1,385 | 1,390 | 1,383 | 1,390 | +5 | +0.4% | 900 |
| 2024/05/15 | 1,383 | 1,385 | 1,383 | 1,385 | +5 | +0.4% | 200 |
| 2024/05/14 | 1,380 | 1,381 | 1,380 | 1,380 | +7 | +0.5% | 800 |
| 2024/05/13 | 1,369 | 1,373 | 1,368 | 1,373 | -2 | -0.1% | 600 |
| 2024/05/10 | 1,373 | 1,375 | 1,372 | 1,375 | +2 | +0.1% | 900 |
| 2024/05/09 | 1,378 | 1,382 | 1,369 | 1,373 | -12 | -0.9% | 1,700 |
| 2024/05/08 | 1,370 | 1,385 | 1,367 | 1,385 | +19 | +1.4% | 500 |
| 2024/05/07 | 1,374 | 1,375 | 1,366 | 1,366 | -7 | -0.5% | 1,900 |
| 2024/05/02 | 1,380 | 1,392 | 1,366 | 1,373 | +11 | +0.8% | 1,500 |
| 2024/05/01 | 1,368 | 1,394 | 1,362 | 1,362 | -6 | -0.4% | 4,700 |
| 2024/04/30 | 1,367 | 1,368 | 1,367 | 1,368 | +1 | +0.1% | 1,000 |
| 2024/04/26 | 1,367 | 1,367 | 1,360 | 1,367 | +11 | +0.8% | 1,000 |
| 2024/04/25 | 1,360 | 1,361 | 1,356 | 1,356 | -8 | -0.6% | 700 |
| 2024/04/24 | 1,360 | 1,369 | 1,360 | 1,364 | +4 | +0.3% | 1,600 |
| 2024/04/23 | 1,358 | 1,365 | 1,358 | 1,360 | +11 | +0.8% | 4,300 |
| 2024/04/22 | 1,350 | 1,351 | 1,348 | 1,349 | +13 | +1% | 1,400 |
| 2024/04/19 | 1,343 | 1,343 | 1,336 | 1,336 | -7 | -0.5% | 900 |
| 2024/04/18 | 1,350 | 1,350 | 1,343 | 1,343 | -7 | -0.5% | 600 |
| 2024/04/17 | 1,349 | 1,360 | 1,349 | 1,350 | +15 | +1.1% | 3,900 |
| 2024/04/16 | 1,327 | 1,335 | 1,327 | 1,335 | +2 | +0.2% | 1,100 |
| 2024/04/15 | 1,330 | 1,333 | 1,325 | 1,333 | +3 | +0.2% | 1,600 |
101～
150
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
