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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,600 | 1,600 | 1,578 | 1,578 | -22 | -1.4% | 700 |
| 2018/12/10 | 1,620 | 1,621 | 1,600 | 1,600 | -20 | -1.2% | 3,000 |
| 2018/12/07 | 1,613 | 1,620 | 1,613 | 1,620 | +7 | +0.4% | 400 |
| 2018/12/06 | 1,620 | 1,620 | 1,613 | 1,613 | -9 | -0.6% | 1,000 |
| 2018/12/05 | 1,634 | 1,634 | 1,622 | 1,622 | -18 | -1.1% | 300 |
| 2018/12/04 | 1,621 | 1,640 | 1,621 | 1,640 | +15 | +0.9% | 1,200 |
| 2018/12/03 | 1,621 | 1,627 | 1,621 | 1,625 | -14 | -0.9% | 1,200 |
| 2018/11/30 | 1,640 | 1,640 | 1,639 | 1,639 | +9 | +0.6% | 300 |
| 2018/11/29 | 1,645 | 1,646 | 1,620 | 1,630 | -15 | -0.9% | 1,900 |
| 2018/11/28 | 1,620 | 1,645 | 1,612 | 1,645 | +22 | +1.4% | 600 |
| 2018/11/27 | 1,650 | 1,650 | 1,623 | 1,623 | -22 | -1.3% | 1,500 |
| 2018/11/26 | 1,645 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 300 |
| 2018/11/22 | 1,654 | 1,654 | 1,645 | 1,645 | ±0 | ±0% | 1,000 |
| 2018/11/21 | 1,646 | 1,646 | 1,645 | 1,645 | -5 | -0.3% | 500 |
| 2018/11/20 | 1,646 | 1,653 | 1,645 | 1,650 | +1 | +0.1% | 700 |
| 2018/11/19 | 1,655 | 1,655 | 1,648 | 1,649 | -6 | -0.4% | 500 |
| 2018/11/16 | 1,655 | 1,655 | 1,654 | 1,655 | +9 | +0.5% | 800 |
| 2018/11/15 | 1,653 | 1,653 | 1,646 | 1,646 | -5 | -0.3% | 200 |
| 2018/11/14 | 1,655 | 1,655 | 1,648 | 1,651 | +5 | +0.3% | 500 |
| 2018/11/13 | 1,647 | 1,650 | 1,646 | 1,646 | -4 | -0.2% | 400 |
| 2018/11/12 | 1,655 | 1,655 | 1,647 | 1,650 | +2 | +0.1% | 700 |
| 2018/11/09 | 1,648 | 1,648 | 1,648 | 1,648 | -1 | -0.1% | 400 |
| 2018/11/08 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 1,000 |
| 2018/11/07 | 1,651 | 1,660 | 1,649 | 1,649 | -8 | -0.5% | 2,000 |
| 2018/11/06 | 1,652 | 1,665 | 1,650 | 1,657 | +4 | +0.2% | 1,400 |
| 2018/11/05 | 1,651 | 1,653 | 1,651 | 1,653 | +2 | +0.1% | 700 |
| 2018/11/02 | 1,651 | 1,655 | 1,651 | 1,651 | ±0 | ±0% | 700 |
| 2018/11/01 | 1,674 | 1,674 | 1,651 | 1,651 | -9 | -0.5% | 900 |
| 2018/10/31 | 1,654 | 1,660 | 1,654 | 1,660 | -15 | -0.9% | 1,400 |
| 2018/10/30 | 1,658 | 1,675 | 1,658 | 1,675 | +18 | +1.1% | 300 |
| 2018/10/29 | 1,666 | 1,678 | 1,656 | 1,657 | -35 | -2.1% | 2,300 |
| 2018/10/26 | 1,686 | 1,692 | 1,665 | 1,692 | +6 | +0.4% | 1,200 |
| 2018/10/25 | 1,681 | 1,696 | 1,664 | 1,686 | +1 | +0.1% | 1,200 |
| 2018/10/24 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 100 |
| 2018/10/23 | 1,720 | 1,720 | 1,685 | 1,685 | -10 | -0.6% | 900 |
| 2018/10/22 | 1,686 | 1,695 | 1,680 | 1,695 | +8 | +0.5% | 1,100 |
| 2018/10/19 | 1,691 | 1,691 | 1,687 | 1,687 | -3 | -0.2% | 700 |
| 2018/10/18 | 1,721 | 1,721 | 1,690 | 1,690 | ±0 | ±0% | 400 |
| 2018/10/17 | 1,700 | 1,704 | 1,690 | 1,690 | -10 | -0.6% | 700 |
| 2018/10/16 | 1,701 | 1,705 | 1,700 | 1,700 | ±0 | ±0% | 1,100 |
| 2018/10/15 | 1,692 | 1,738 | 1,692 | 1,700 | +7 | +0.4% | 2,300 |
| 2018/10/12 | 1,692 | 1,706 | 1,690 | 1,693 | -13 | -0.8% | 1,700 |
| 2018/10/11 | 1,708 | 1,708 | 1,700 | 1,706 | -4 | -0.2% | 1,700 |
| 2018/10/10 | 1,701 | 1,710 | 1,701 | 1,710 | +10 | +0.6% | 1,000 |
| 2018/10/09 | 1,697 | 1,700 | 1,695 | 1,700 | +7 | +0.4% | 900 |
| 2018/10/05 | 1,738 | 1,738 | 1,670 | 1,693 | -57 | -3.3% | 3,400 |
| 2018/10/04 | 1,683 | 1,750 | 1,682 | 1,750 | +59 | +3.5% | 2,900 |
| 2018/10/03 | 1,685 | 1,691 | 1,685 | 1,691 | +15 | +0.9% | 800 |
| 2018/10/02 | 1,690 | 1,695 | 1,676 | 1,676 | -13 | -0.8% | 1,900 |
| 2018/10/01 | 1,680 | 1,690 | 1,670 | 1,689 | +24 | +1.4% | 1,800 |
1451～
1500
件表示中 / 3586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 | 111,900円 | +2.4% | +3.1% | 1.34% | 54.80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 |
| 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 | 28,500円 | -0.9% | - | 0.00% | 1239.13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 | 93,500円 | -2.9% | - | 0.00% | 83.93倍 | -3016.13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 |
| ハンズマン | 82,500円 | +5.2% | +43.3% | 3.64% | 10.71倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出へ |
市場注目の銘柄
チャート関連のコラム
