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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,875 | 1,875 | 1,868 | 1,873 | -2 | -0.1% | 1,800 |
| 2018/05/07 | 1,884 | 1,884 | 1,856 | 1,875 | +25 | +1.4% | 1,400 |
| 2018/05/02 | 1,849 | 1,850 | 1,849 | 1,850 | +8 | +0.4% | 600 |
| 2018/05/01 | 1,841 | 1,850 | 1,841 | 1,842 | +2 | +0.1% | 1,100 |
| 2018/04/27 | 1,841 | 1,860 | 1,840 | 1,840 | -21 | -1.1% | 2,100 |
| 2018/04/26 | 1,865 | 1,866 | 1,860 | 1,861 | -6 | -0.3% | 1,900 |
| 2018/04/25 | 1,865 | 1,877 | 1,865 | 1,867 | +2 | +0.1% | 1,200 |
| 2018/04/24 | 1,881 | 1,881 | 1,865 | 1,865 | -2 | -0.1% | 3,300 |
| 2018/04/23 | 1,875 | 1,875 | 1,855 | 1,867 | +1 | +0.1% | 1,400 |
| 2018/04/20 | 1,852 | 1,867 | 1,852 | 1,866 | +12 | +0.6% | 900 |
| 2018/04/19 | 1,862 | 1,866 | 1,841 | 1,854 | +5 | +0.3% | 1,600 |
| 2018/04/18 | 1,849 | 1,860 | 1,840 | 1,849 | +9 | +0.5% | 3,300 |
| 2018/04/17 | 1,845 | 1,851 | 1,840 | 1,840 | +9 | +0.5% | 1,700 |
| 2018/04/16 | 1,845 | 1,845 | 1,830 | 1,831 | +6 | +0.3% | 1,900 |
| 2018/04/13 | 1,810 | 1,825 | 1,810 | 1,825 | +15 | +0.8% | 1,400 |
| 2018/04/12 | 1,814 | 1,814 | 1,805 | 1,810 | +11 | +0.6% | 500 |
| 2018/04/11 | 1,798 | 1,813 | 1,790 | 1,799 | -11 | -0.6% | 2,500 |
| 2018/04/10 | 1,830 | 1,840 | 1,770 | 1,810 | -15 | -0.8% | 5,200 |
| 2018/04/09 | 1,821 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 1,300 |
| 2018/04/06 | 1,815 | 1,820 | 1,812 | 1,820 | +5 | +0.3% | 1,600 |
| 2018/04/05 | 1,818 | 1,818 | 1,804 | 1,815 | +11 | +0.6% | 1,400 |
| 2018/04/04 | 1,790 | 1,815 | 1,790 | 1,804 | +14 | +0.8% | 2,300 |
| 2018/04/03 | 1,788 | 1,790 | 1,780 | 1,790 | +2 | +0.1% | 4,200 |
| 2018/04/02 | 1,780 | 1,788 | 1,775 | 1,788 | +4 | +0.2% | 2,500 |
| 2018/03/30 | 1,787 | 1,787 | 1,778 | 1,784 | +7 | +0.4% | 3,200 |
| 2018/03/29 | 1,776 | 1,786 | 1,774 | 1,777 | -3 | -0.2% | 1,500 |
| 2018/03/28 | 1,772 | 1,780 | 1,772 | 1,780 | -9 | -0.5% | 1,100 |
| 2018/03/27 | 1,771 | 1,789 | 1,771 | 1,789 | +18 | +1% | 1,900 |
| 2018/03/26 | 1,790 | 1,790 | 1,771 | 1,771 | -12 | -0.7% | 1,500 |
| 2018/03/23 | 1,785 | 1,785 | 1,770 | 1,783 | ±0 | ±0% | 1,600 |
| 2018/03/22 | 1,778 | 1,785 | 1,778 | 1,783 | +5 | +0.3% | 1,100 |
| 2018/03/20 | 1,772 | 1,788 | 1,770 | 1,778 | +8 | +0.5% | 2,900 |
| 2018/03/19 | 1,772 | 1,785 | 1,770 | 1,770 | -1 | -0.1% | 1,100 |
| 2018/03/16 | 1,778 | 1,785 | 1,771 | 1,771 | -4 | -0.2% | 2,000 |
| 2018/03/15 | 1,769 | 1,775 | 1,758 | 1,775 | +7 | +0.4% | 2,300 |
| 2018/03/14 | 1,760 | 1,768 | 1,755 | 1,768 | +16 | +0.9% | 800 |
| 2018/03/13 | 1,760 | 1,760 | 1,752 | 1,752 | +2 | +0.1% | 400 |
| 2018/03/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 2018/03/09 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,300 |
| 2018/03/08 | 1,736 | 1,740 | 1,735 | 1,740 | +4 | +0.2% | 900 |
| 2018/03/07 | 1,740 | 1,740 | 1,730 | 1,736 | - | - | 1,100 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 1,760 | 1,760 | 1,725 | 1,725 | -35 | -2% | 900 |
| 2018/03/02 | 1,776 | 1,776 | 1,745 | 1,760 | ±0 | ±0% | 800 |
| 2018/03/01 | 1,780 | 1,780 | 1,745 | 1,760 | +10 | +0.6% | 1,300 |
| 2018/02/28 | 1,750 | 1,750 | 1,745 | 1,750 | -15 | -0.8% | 1,300 |
| 2018/02/27 | 1,758 | 1,765 | 1,758 | 1,765 | +8 | +0.5% | 1,100 |
| 2018/02/26 | 1,754 | 1,760 | 1,754 | 1,757 | +2 | +0.1% | 800 |
| 2018/02/23 | 1,762 | 1,774 | 1,755 | 1,755 | -7 | -0.4% | 1,000 |
| 2018/02/22 | 1,786 | 1,786 | 1,761 | 1,762 | +2 | +0.1% | 1,000 |
1601～
1650
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
