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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,150 | 1,185 | 1,149 | 1,149 | +1 | +0.1% | 2,200 |
| 2024/11/01 | 1,153 | 1,155 | 1,148 | 1,148 | -4 | -0.3% | 1,600 |
| 2024/10/31 | 1,147 | 1,152 | 1,147 | 1,152 | +3 | +0.3% | 1,500 |
| 2024/10/30 | 1,151 | 1,153 | 1,146 | 1,149 | -1 | -0.1% | 2,300 |
| 2024/10/29 | 1,151 | 1,153 | 1,150 | 1,150 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,146 | 1,150 | 1,146 | 1,149 | -1 | -0.1% | 2,400 |
| 2024/10/25 | 1,147 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 2,300 |
| 2024/10/24 | 1,165 | 1,166 | 1,147 | 1,147 | -17 | -1.5% | 7,100 |
| 2024/10/23 | 1,167 | 1,169 | 1,164 | 1,164 | -6 | -0.5% | 3,700 |
| 2024/10/22 | 1,176 | 1,176 | 1,166 | 1,170 | -3 | -0.3% | 5,300 |
| 2024/10/21 | 1,173 | 1,174 | 1,172 | 1,173 | +1 | +0.1% | 700 |
| 2024/10/18 | 1,174 | 1,175 | 1,172 | 1,172 | -2 | -0.2% | 2,600 |
| 2024/10/17 | 1,175 | 1,175 | 1,173 | 1,174 | -1 | -0.1% | 1,300 |
| 2024/10/16 | 1,173 | 1,175 | 1,173 | 1,175 | +2 | +0.2% | 700 |
| 2024/10/15 | 1,176 | 1,176 | 1,173 | 1,173 | -1 | -0.1% | 1,200 |
| 2024/10/11 | 1,177 | 1,177 | 1,173 | 1,174 | +1 | +0.1% | 2,100 |
| 2024/10/10 | 1,176 | 1,180 | 1,173 | 1,173 | -3 | -0.3% | 3,600 |
| 2024/10/09 | 1,177 | 1,180 | 1,176 | 1,176 | -2 | -0.2% | 2,200 |
| 2024/10/08 | 1,181 | 1,181 | 1,177 | 1,178 | -3 | -0.3% | 1,300 |
| 2024/10/07 | 1,175 | 1,184 | 1,175 | 1,181 | +6 | +0.5% | 7,200 |
| 2024/10/04 | 1,173 | 1,175 | 1,173 | 1,175 | +2 | +0.2% | 1,400 |
| 2024/10/03 | 1,173 | 1,177 | 1,172 | 1,173 | ±0 | ±0% | 1,400 |
| 2024/10/02 | 1,187 | 1,187 | 1,173 | 1,173 | ±0 | ±0% | 1,100 |
| 2024/10/01 | 1,173 | 1,174 | 1,171 | 1,173 | ±0 | ±0% | 1,700 |
| 2024/09/30 | 1,172 | 1,173 | 1,170 | 1,173 | +1 | +0.1% | 2,300 |
| 2024/09/27 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 4,200 |
| 2024/09/26 | 1,180 | 1,182 | 1,175 | 1,175 | -3 | -0.3% | 3,800 |
| 2024/09/25 | 1,194 | 1,195 | 1,178 | 1,178 | -12 | -1% | 2,700 |
| 2024/09/24 | 1,179 | 1,192 | 1,177 | 1,190 | +19 | +1.6% | 5,000 |
| 2024/09/20 | 1,172 | 1,179 | 1,170 | 1,171 | +3 | +0.3% | 3,500 |
| 2024/09/19 | 1,169 | 1,173 | 1,166 | 1,168 | ±0 | ±0% | 3,700 |
| 2024/09/18 | 1,176 | 1,176 | 1,166 | 1,168 | -6 | -0.5% | 7,100 |
| 2024/09/17 | 1,182 | 1,185 | 1,172 | 1,174 | -6 | -0.5% | 3,800 |
| 2024/09/13 | 1,185 | 1,185 | 1,176 | 1,180 | +1 | +0.1% | 2,100 |
| 2024/09/12 | 1,181 | 1,181 | 1,178 | 1,179 | +1 | +0.1% | 2,200 |
| 2024/09/11 | 1,193 | 1,193 | 1,175 | 1,178 | -15 | -1.3% | 7,700 |
| 2024/09/10 | 1,195 | 1,202 | 1,193 | 1,193 | -1 | -0.1% | 4,200 |
| 2024/09/09 | 1,200 | 1,200 | 1,190 | 1,194 | -6 | -0.5% | 5,800 |
| 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 |
101～
150
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
