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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,779 | 1,779 | 1,737 | 1,737 | -2 | -0.1% | 3,300 |
| 2017/12/05 | 1,727 | 1,739 | 1,721 | 1,739 | +20 | +1.2% | 1,400 |
| 2017/12/04 | 1,717 | 1,719 | 1,710 | 1,719 | +7 | +0.4% | 1,100 |
| 2017/12/01 | 1,720 | 1,720 | 1,711 | 1,712 | -7 | -0.4% | 2,100 |
| 2017/11/30 | 1,719 | 1,719 | 1,714 | 1,719 | +12 | +0.7% | 900 |
| 2017/11/29 | 1,709 | 1,710 | 1,693 | 1,707 | +7 | +0.4% | 1,500 |
| 2017/11/28 | 1,692 | 1,700 | 1,691 | 1,700 | +10 | +0.6% | 800 |
| 2017/11/27 | 1,696 | 1,699 | 1,690 | 1,690 | -10 | -0.6% | 1,300 |
| 2017/11/24 | 1,690 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 700 |
| 2017/11/22 | 1,699 | 1,699 | 1,692 | 1,693 | -1 | -0.1% | 1,400 |
| 2017/11/21 | 1,694 | 1,697 | 1,691 | 1,694 | ±0 | ±0% | 1,400 |
| 2017/11/20 | 1,700 | 1,710 | 1,694 | 1,694 | -6 | -0.4% | 500 |
| 2017/11/17 | 1,700 | 1,705 | 1,695 | 1,700 | +1 | +0.1% | 900 |
| 2017/11/16 | 1,700 | 1,700 | 1,696 | 1,699 | -1 | -0.1% | 1,700 |
| 2017/11/15 | 1,701 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 1,200 |
| 2017/11/14 | 1,705 | 1,710 | 1,701 | 1,710 | +1 | +0.1% | 1,400 |
| 2017/11/13 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 200 |
| 2017/11/10 | 1,717 | 1,717 | 1,706 | 1,709 | -9 | -0.5% | 1,000 |
| 2017/11/09 | 1,720 | 1,731 | 1,718 | 1,718 | -3 | -0.2% | 1,800 |
| 2017/11/08 | 1,724 | 1,729 | 1,718 | 1,721 | +1 | +0.1% | 1,400 |
| 2017/11/07 | 1,721 | 1,725 | 1,718 | 1,720 | -1 | -0.1% | 1,700 |
| 2017/11/06 | 1,718 | 1,722 | 1,718 | 1,721 | +1 | +0.1% | 800 |
| 2017/11/02 | 1,717 | 1,720 | 1,713 | 1,720 | +3 | +0.2% | 1,700 |
| 2017/11/01 | 1,716 | 1,717 | 1,708 | 1,717 | +15 | +0.9% | 1,500 |
| 2017/10/31 | 1,708 | 1,714 | 1,700 | 1,702 | -6 | -0.4% | 1,800 |
| 2017/10/30 | 1,718 | 1,718 | 1,704 | 1,708 | -4 | -0.2% | 1,100 |
| 2017/10/27 | 1,704 | 1,712 | 1,704 | 1,712 | +5 | +0.3% | 1,800 |
| 2017/10/26 | 1,716 | 1,716 | 1,705 | 1,707 | -14 | -0.8% | 1,400 |
| 2017/10/25 | 1,729 | 1,732 | 1,720 | 1,721 | -9 | -0.5% | 1,800 |
| 2017/10/24 | 1,728 | 1,730 | 1,728 | 1,730 | +3 | +0.2% | 700 |
| 2017/10/23 | 1,730 | 1,730 | 1,727 | 1,727 | -7 | -0.4% | 600 |
| 2017/10/20 | 1,733 | 1,738 | 1,733 | 1,734 | ±0 | ±0% | 500 |
| 2017/10/19 | 1,734 | 1,749 | 1,734 | 1,734 | +3 | +0.2% | 1,500 |
| 2017/10/18 | 1,736 | 1,736 | 1,731 | 1,731 | -5 | -0.3% | 600 |
| 2017/10/17 | 1,737 | 1,743 | 1,735 | 1,736 | -8 | -0.5% | 600 |
| 2017/10/16 | 1,745 | 1,745 | 1,732 | 1,744 | +10 | +0.6% | 2,000 |
| 2017/10/13 | 1,745 | 1,745 | 1,733 | 1,734 | -14 | -0.8% | 1,400 |
| 2017/10/12 | 1,779 | 1,779 | 1,720 | 1,748 | -31 | -1.7% | 2,600 |
| 2017/10/11 | 1,781 | 1,781 | 1,765 | 1,779 | -2 | -0.1% | 700 |
| 2017/10/10 | 1,775 | 1,781 | 1,761 | 1,781 | -1 | -0.1% | 1,700 |
| 2017/10/06 | 1,782 | 1,782 | 1,781 | 1,782 | -2 | -0.1% | 1,200 |
| 2017/10/05 | 1,789 | 1,789 | 1,779 | 1,784 | +12 | +0.7% | 1,300 |
| 2017/10/04 | 1,785 | 1,790 | 1,766 | 1,772 | -21 | -1.2% | 3,800 |
| 2017/10/03 | 1,805 | 1,806 | 1,790 | 1,793 | ±0 | ±0% | 1,400 |
| 2017/10/02 | 1,785 | 1,797 | 1,785 | 1,793 | +25 | +1.4% | 3,600 |
| 2017/09/29 | 1,771 | 1,775 | 1,764 | 1,768 | +8 | +0.5% | 2,000 |
| 2017/09/28 | 1,759 | 1,761 | 1,749 | 1,760 | +19 | +1.1% | 2,600 |
| 2017/09/27 | 1,749 | 1,749 | 1,734 | 1,741 | +18 | +1% | 1,300 |
| 2017/09/26 | 1,732 | 1,735 | 1,720 | 1,723 | -9 | -0.5% | 3,100 |
| 2017/09/25 | 1,720 | 1,739 | 1,720 | 1,732 | +12 | +0.7% | 3,200 |
1701～
1750
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
