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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,898 | 1,898 | 1,894 | 1,896 | +2 | +0.1% | 1,400 |
| 2018/07/17 | 1,893 | 1,894 | 1,891 | 1,894 | +4 | +0.2% | 2,500 |
| 2018/07/13 | 1,887 | 1,890 | 1,885 | 1,890 | +5 | +0.3% | 900 |
| 2018/07/12 | 1,876 | 1,885 | 1,871 | 1,885 | +9 | +0.5% | 1,200 |
| 2018/07/11 | 1,890 | 1,890 | 1,874 | 1,876 | +4 | +0.2% | 1,500 |
| 2018/07/10 | 1,890 | 1,893 | 1,872 | 1,872 | +1 | +0.1% | 1,600 |
| 2018/07/09 | 1,872 | 1,893 | 1,871 | 1,871 | -4 | -0.2% | 1,400 |
| 2018/07/06 | 1,870 | 1,880 | 1,870 | 1,875 | +4 | +0.2% | 900 |
| 2018/07/05 | 1,884 | 1,884 | 1,870 | 1,871 | -14 | -0.7% | 1,700 |
| 2018/07/04 | 1,871 | 1,885 | 1,870 | 1,885 | +14 | +0.7% | 1,300 |
| 2018/07/03 | 1,876 | 1,887 | 1,871 | 1,871 | -5 | -0.3% | 3,500 |
| 2018/07/02 | 1,896 | 1,899 | 1,876 | 1,876 | -9 | -0.5% | 3,100 |
| 2018/06/29 | 1,881 | 1,898 | 1,881 | 1,885 | -1 | -0.1% | 1,300 |
| 2018/06/28 | 1,905 | 1,906 | 1,886 | 1,886 | -19 | -1% | 2,900 |
| 2018/06/27 | 1,896 | 1,906 | 1,896 | 1,905 | +9 | +0.5% | 2,100 |
| 2018/06/26 | 1,895 | 1,899 | 1,895 | 1,896 | +17 | +0.9% | 600 |
| 2018/06/25 | 1,884 | 1,895 | 1,879 | 1,879 | -3 | -0.2% | 1,200 |
| 2018/06/22 | 1,899 | 1,899 | 1,882 | 1,882 | -17 | -0.9% | 1,100 |
| 2018/06/21 | 1,899 | 1,899 | 1,879 | 1,899 | +4 | +0.2% | 600 |
| 2018/06/20 | 1,877 | 1,899 | 1,877 | 1,895 | +18 | +1% | 3,200 |
| 2018/06/19 | 1,870 | 1,880 | 1,870 | 1,877 | -2 | -0.1% | 900 |
| 2018/06/18 | 1,879 | 1,880 | 1,870 | 1,879 | +7 | +0.4% | 1,700 |
| 2018/06/15 | 1,875 | 1,884 | 1,870 | 1,872 | -4 | -0.2% | 4,300 |
| 2018/06/14 | 1,888 | 1,888 | 1,876 | 1,876 | -10 | -0.5% | 800 |
| 2018/06/13 | 1,882 | 1,886 | 1,882 | 1,886 | ±0 | ±0% | 300 |
| 2018/06/12 | 1,879 | 1,886 | 1,879 | 1,886 | +13 | +0.7% | 500 |
| 2018/06/11 | 1,891 | 1,897 | 1,872 | 1,873 | -18 | -1% | 4,800 |
| 2018/06/08 | 1,893 | 1,901 | 1,891 | 1,891 | -4 | -0.2% | 2,000 |
| 2018/06/07 | 1,905 | 1,905 | 1,895 | 1,895 | -9 | -0.5% | 1,000 |
| 2018/06/06 | 1,899 | 1,904 | 1,899 | 1,904 | +5 | +0.3% | 1,100 |
| 2018/06/05 | 1,899 | 1,904 | 1,899 | 1,899 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,900 | 1,900 | 1,889 | 1,899 | +9 | +0.5% | 2,600 |
| 2018/06/01 | 1,887 | 1,890 | 1,887 | 1,890 | +3 | +0.2% | 700 |
| 2018/05/31 | 1,887 | 1,899 | 1,887 | 1,887 | ±0 | ±0% | 1,800 |
| 2018/05/30 | 1,888 | 1,888 | 1,887 | 1,887 | -15 | -0.8% | 2,400 |
| 2018/05/29 | 1,897 | 1,902 | 1,887 | 1,902 | +5 | +0.3% | 1,500 |
| 2018/05/28 | 1,889 | 1,897 | 1,887 | 1,897 | +12 | +0.6% | 1,000 |
| 2018/05/25 | 1,880 | 1,885 | 1,875 | 1,885 | +2 | +0.1% | 1,900 |
| 2018/05/24 | 1,884 | 1,884 | 1,880 | 1,883 | ±0 | ±0% | 900 |
| 2018/05/23 | 1,880 | 1,884 | 1,880 | 1,883 | +4 | +0.2% | 1,100 |
| 2018/05/22 | 1,890 | 1,890 | 1,879 | 1,879 | -8 | -0.4% | 1,600 |
| 2018/05/21 | 1,884 | 1,887 | 1,880 | 1,887 | +9 | +0.5% | 1,100 |
| 2018/05/18 | 1,868 | 1,878 | 1,868 | 1,878 | +13 | +0.7% | 400 |
| 2018/05/17 | 1,897 | 1,897 | 1,840 | 1,865 | -27 | -1.4% | 4,200 |
| 2018/05/16 | 1,893 | 1,900 | 1,892 | 1,892 | +3 | +0.2% | 2,900 |
| 2018/05/15 | 1,885 | 1,890 | 1,885 | 1,889 | +4 | +0.2% | 1,400 |
| 2018/05/14 | 1,884 | 1,885 | 1,877 | 1,885 | +11 | +0.6% | 1,800 |
| 2018/05/11 | 1,874 | 1,874 | 1,874 | 1,874 | +2 | +0.1% | 500 |
| 2018/05/10 | 1,883 | 1,883 | 1,872 | 1,872 | +1 | +0.1% | 400 |
| 2018/05/09 | 1,873 | 1,880 | 1,871 | 1,871 | -2 | -0.1% | 900 |
1551～
1600
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
