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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,099 | 1,099 | 1,095 | 1,098 | +3 | +0.3% | 1,200 |
| 2025/03/24 | 1,094 | 1,095 | 1,091 | 1,095 | ±0 | ±0% | 4,000 |
| 2025/03/21 | 1,099 | 1,099 | 1,092 | 1,095 | -4 | -0.4% | 1,800 |
| 2025/03/19 | 1,095 | 1,100 | 1,095 | 1,099 | +4 | +0.4% | 1,600 |
| 2025/03/18 | 1,100 | 1,100 | 1,094 | 1,095 | ±0 | ±0% | 5,000 |
| 2025/03/17 | 1,095 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 2,600 |
| 2025/03/14 | 1,090 | 1,098 | 1,090 | 1,090 | -5 | -0.5% | 600 |
| 2025/03/13 | 1,099 | 1,099 | 1,095 | 1,095 | -4 | -0.4% | 2,600 |
| 2025/03/12 | 1,099 | 1,099 | 1,099 | 1,099 | +1 | +0.1% | 400 |
| 2025/03/11 | 1,090 | 1,098 | 1,087 | 1,098 | +3 | +0.3% | 900 |
| 2025/03/10 | 1,087 | 1,095 | 1,087 | 1,095 | +10 | +0.9% | 900 |
| 2025/03/07 | 1,088 | 1,088 | 1,085 | 1,085 | -4 | -0.4% | 400 |
| 2025/03/06 | 1,090 | 1,096 | 1,089 | 1,089 | +8 | +0.7% | 1,100 |
| 2025/03/05 | 1,088 | 1,090 | 1,081 | 1,081 | -7 | -0.6% | 1,300 |
| 2025/03/04 | 1,090 | 1,090 | 1,086 | 1,088 | -7 | -0.6% | 900 |
| 2025/03/03 | 1,091 | 1,110 | 1,091 | 1,095 | +12 | +1.1% | 3,200 |
| 2025/02/28 | 1,080 | 1,089 | 1,062 | 1,083 | +11 | +1% | 1,900 |
| 2025/02/27 | 1,081 | 1,081 | 1,072 | 1,072 | -13 | -1.2% | 1,400 |
| 2025/02/26 | 1,091 | 1,091 | 1,085 | 1,085 | -6 | -0.5% | 1,200 |
| 2025/02/25 | 1,104 | 1,104 | 1,078 | 1,091 | +1 | +0.1% | 4,500 |
| 2025/02/21 | 1,082 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 400 |
| 2025/02/20 | 1,082 | 1,090 | 1,082 | 1,082 | ±0 | ±0% | 900 |
| 2025/02/19 | 1,085 | 1,086 | 1,081 | 1,082 | +5 | +0.5% | 1,200 |
| 2025/02/18 | 1,079 | 1,083 | 1,076 | 1,077 | +1 | +0.1% | 1,100 |
| 2025/02/17 | 1,074 | 1,086 | 1,074 | 1,076 | +4 | +0.4% | 800 |
| 2025/02/14 | 1,080 | 1,080 | 1,072 | 1,072 | -8 | -0.7% | 400 |
| 2025/02/13 | 1,076 | 1,080 | 1,066 | 1,080 | +6 | +0.6% | 2,600 |
| 2025/02/12 | 1,074 | 1,074 | 1,059 | 1,074 | +2 | +0.2% | 1,500 |
| 2025/02/10 | 1,064 | 1,072 | 1,056 | 1,072 | +17 | +1.6% | 2,000 |
| 2025/02/07 | 1,065 | 1,065 | 1,055 | 1,055 | -10 | -0.9% | 1,300 |
| 2025/02/06 | 1,059 | 1,065 | 1,055 | 1,065 | +6 | +0.6% | 1,200 |
| 2025/02/05 | 1,052 | 1,060 | 1,052 | 1,059 | +7 | +0.7% | 1,800 |
| 2025/02/04 | 1,052 | 1,075 | 1,052 | 1,052 | +2 | +0.2% | 1,000 |
| 2025/02/03 | 1,051 | 1,080 | 1,049 | 1,050 | ±0 | ±0% | 2,300 |
| 2025/01/31 | 1,063 | 1,063 | 1,050 | 1,050 | -7 | -0.7% | 1,100 |
| 2025/01/30 | 1,057 | 1,057 | 1,056 | 1,057 | ±0 | ±0% | 800 |
| 2025/01/29 | 1,058 | 1,059 | 1,057 | 1,057 | -1 | -0.1% | 600 |
| 2025/01/28 | 1,056 | 1,058 | 1,056 | 1,058 | +2 | +0.2% | 400 |
| 2025/01/27 | 1,054 | 1,068 | 1,054 | 1,056 | +1 | +0.1% | 1,900 |
| 2025/01/24 | 1,054 | 1,059 | 1,054 | 1,055 | -1 | -0.1% | 1,800 |
| 2025/01/23 | 1,055 | 1,056 | 1,055 | 1,056 | -1 | -0.1% | 800 |
| 2025/01/22 | 1,058 | 1,058 | 1,055 | 1,057 | +9 | +0.9% | 1,100 |
| 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 |
101～
150
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 | 106,500円 | +2.6% | - | 0.47% | 1145.16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 | 32,300円 | +3.8% | +3.6% | 0.31% | 6.98倍 | 0.92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 | 423,500円 | +12.2% | +1.6% | 1.61% | 12.50倍 | 2.10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
