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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,715 | 1,724 | 1,715 | 1,720 | +12 | +0.7% | 1,700 |
| 2017/09/21 | 1,705 | 1,715 | 1,705 | 1,708 | +3 | +0.2% | 1,400 |
| 2017/09/20 | 1,708 | 1,710 | 1,696 | 1,705 | +4 | +0.2% | 2,500 |
| 2017/09/19 | 1,702 | 1,707 | 1,695 | 1,701 | +6 | +0.4% | 2,700 |
| 2017/09/15 | 1,699 | 1,709 | 1,695 | 1,695 | +5 | +0.3% | 4,500 |
| 2017/09/14 | 1,683 | 1,691 | 1,681 | 1,690 | +7 | +0.4% | 2,300 |
| 2017/09/13 | 1,683 | 1,687 | 1,676 | 1,683 | +8 | +0.5% | 2,900 |
| 2017/09/12 | 1,671 | 1,684 | 1,671 | 1,675 | +4 | +0.2% | 2,900 |
| 2017/09/11 | 1,663 | 1,680 | 1,662 | 1,671 | +3 | +0.2% | 2,300 |
| 2017/09/08 | 1,660 | 1,668 | 1,660 | 1,668 | +8 | +0.5% | 1,700 |
| 2017/09/07 | 1,660 | 1,665 | 1,660 | 1,660 | +4 | +0.2% | 1,900 |
| 2017/09/06 | 1,665 | 1,666 | 1,655 | 1,656 | -7 | -0.4% | 4,200 |
| 2017/09/05 | 1,664 | 1,675 | 1,660 | 1,663 | -1 | -0.1% | 3,100 |
| 2017/09/04 | 1,683 | 1,683 | 1,655 | 1,664 | -20 | -1.2% | 3,200 |
| 2017/09/01 | 1,730 | 1,735 | 1,651 | 1,684 | -56 | -3.2% | 10,000 |
| 2017/08/31 | 1,754 | 1,754 | 1,730 | 1,740 | -20 | -1.1% | 7,100 |
| 2017/08/30 | 1,766 | 1,772 | 1,760 | 1,760 | -3 | -0.2% | 8,600 |
| 2017/08/29 | 1,768 | 1,795 | 1,756 | 1,763 | -185 | -9.5% | 35,400 |
| 2017/08/28 | 1,903 | 1,948 | 1,903 | 1,948 | +44 | +2.3% | 13,400 |
| 2017/08/25 | 1,896 | 1,905 | 1,893 | 1,904 | +7 | +0.4% | 7,500 |
| 2017/08/24 | 1,893 | 1,899 | 1,892 | 1,897 | +5 | +0.3% | 4,300 |
| 2017/08/23 | 1,888 | 1,892 | 1,880 | 1,892 | +9 | +0.5% | 9,300 |
| 2017/08/22 | 1,880 | 1,885 | 1,877 | 1,883 | +6 | +0.3% | 3,100 |
| 2017/08/21 | 1,871 | 1,877 | 1,871 | 1,877 | +12 | +0.6% | 2,400 |
| 2017/08/18 | 1,867 | 1,870 | 1,861 | 1,865 | -5 | -0.3% | 3,900 |
| 2017/08/17 | 1,868 | 1,870 | 1,866 | 1,870 | +7 | +0.4% | 2,100 |
| 2017/08/16 | 1,860 | 1,867 | 1,860 | 1,863 | +3 | +0.2% | 1,900 |
| 2017/08/15 | 1,858 | 1,860 | 1,856 | 1,860 | +3 | +0.2% | 1,700 |
| 2017/08/14 | 1,857 | 1,859 | 1,855 | 1,857 | -2 | -0.1% | 2,900 |
| 2017/08/10 | 1,860 | 1,862 | 1,857 | 1,859 | -2 | -0.1% | 2,900 |
| 2017/08/09 | 1,865 | 1,865 | 1,857 | 1,861 | -4 | -0.2% | 5,600 |
| 2017/08/08 | 1,857 | 1,866 | 1,856 | 1,865 | +8 | +0.4% | 3,400 |
| 2017/08/07 | 1,855 | 1,858 | 1,852 | 1,857 | +3 | +0.2% | 3,700 |
| 2017/08/04 | 1,850 | 1,855 | 1,850 | 1,854 | +2 | +0.1% | 2,600 |
| 2017/08/03 | 1,855 | 1,860 | 1,851 | 1,852 | -5 | -0.3% | 3,400 |
| 2017/08/02 | 1,849 | 1,865 | 1,848 | 1,857 | +7 | +0.4% | 4,300 |
| 2017/08/01 | 1,840 | 1,851 | 1,836 | 1,850 | +3 | +0.2% | 2,800 |
| 2017/07/31 | 1,831 | 1,869 | 1,831 | 1,847 | -24 | -1.3% | 11,900 |
| 2017/07/28 | 1,875 | 1,880 | 1,868 | 1,871 | -4 | -0.2% | 4,600 |
| 2017/07/27 | 1,858 | 1,875 | 1,855 | 1,875 | +17 | +0.9% | 6,000 |
| 2017/07/26 | 1,850 | 1,858 | 1,850 | 1,858 | +8 | +0.4% | 1,800 |
| 2017/07/25 | 1,850 | 1,850 | 1,844 | 1,850 | ±0 | ±0% | 2,300 |
| 2017/07/24 | 1,844 | 1,850 | 1,837 | 1,850 | +18 | +1% | 3,900 |
| 2017/07/21 | 1,825 | 1,832 | 1,824 | 1,832 | +7 | +0.4% | 900 |
| 2017/07/20 | 1,815 | 1,825 | 1,815 | 1,825 | +3 | +0.2% | 2,200 |
| 2017/07/19 | 1,815 | 1,822 | 1,815 | 1,822 | +7 | +0.4% | 2,600 |
| 2017/07/18 | 1,815 | 1,820 | 1,815 | 1,815 | -4 | -0.2% | 1,900 |
| 2017/07/14 | 1,820 | 1,820 | 1,815 | 1,819 | +3 | +0.2% | 1,700 |
| 2017/07/13 | 1,817 | 1,818 | 1,814 | 1,816 | -1 | -0.1% | 1,100 |
| 2017/07/12 | 1,818 | 1,818 | 1,811 | 1,817 | -1 | -0.1% | 3,500 |
1751～
1800
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
