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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,813 | 1,820 | 1,812 | 1,818 | +5 | +0.3% | 3,300 |
| 2017/07/10 | 1,814 | 1,814 | 1,800 | 1,813 | -1 | -0.1% | 2,700 |
| 2017/07/07 | 1,811 | 1,814 | 1,808 | 1,814 | +1 | +0.1% | 2,200 |
| 2017/07/06 | 1,809 | 1,813 | 1,802 | 1,813 | +6 | +0.3% | 1,700 |
| 2017/07/05 | 1,802 | 1,809 | 1,799 | 1,807 | +9 | +0.5% | 1,900 |
| 2017/07/04 | 1,797 | 1,805 | 1,792 | 1,798 | +4 | +0.2% | 2,000 |
| 2017/07/03 | 1,810 | 1,810 | 1,794 | 1,794 | +2 | +0.1% | 1,700 |
| 2017/06/30 | 1,810 | 1,810 | 1,771 | 1,792 | -17 | -0.9% | 7,200 |
| 2017/06/29 | 1,800 | 1,810 | 1,798 | 1,809 | +14 | +0.8% | 2,700 |
| 2017/06/28 | 1,784 | 1,800 | 1,784 | 1,795 | +11 | +0.6% | 3,900 |
| 2017/06/27 | 1,791 | 1,798 | 1,784 | 1,784 | -7 | -0.4% | 1,000 |
| 2017/06/26 | 1,791 | 1,791 | 1,780 | 1,791 | +8 | +0.4% | 2,600 |
| 2017/06/23 | 1,772 | 1,783 | 1,770 | 1,783 | +15 | +0.8% | 1,600 |
| 2017/06/22 | 1,778 | 1,780 | 1,767 | 1,768 | ±0 | ±0% | 1,900 |
| 2017/06/21 | 1,775 | 1,776 | 1,762 | 1,768 | -6 | -0.3% | 1,400 |
| 2017/06/20 | 1,763 | 1,775 | 1,760 | 1,774 | +19 | +1.1% | 3,100 |
| 2017/06/19 | 1,744 | 1,755 | 1,744 | 1,755 | +11 | +0.6% | 3,100 |
| 2017/06/16 | 1,741 | 1,745 | 1,741 | 1,744 | +3 | +0.2% | 1,000 |
| 2017/06/15 | 1,750 | 1,751 | 1,741 | 1,741 | -10 | -0.6% | 1,500 |
| 2017/06/14 | 1,767 | 1,767 | 1,750 | 1,751 | -11 | -0.6% | 1,500 |
| 2017/06/13 | 1,760 | 1,762 | 1,755 | 1,762 | -7 | -0.4% | 1,300 |
| 2017/06/12 | 1,761 | 1,770 | 1,756 | 1,769 | +9 | +0.5% | 1,400 |
| 2017/06/09 | 1,768 | 1,772 | 1,760 | 1,760 | -13 | -0.7% | 2,300 |
| 2017/06/08 | 1,774 | 1,774 | 1,767 | 1,773 | +2 | +0.1% | 1,500 |
| 2017/06/07 | 1,774 | 1,774 | 1,764 | 1,771 | -3 | -0.2% | 1,800 |
| 2017/06/06 | 1,757 | 1,774 | 1,757 | 1,774 | +13 | +0.7% | 3,200 |
| 2017/06/05 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 3,300 |
| 2017/06/02 | 1,758 | 1,764 | 1,756 | 1,757 | -3 | -0.2% | 3,000 |
| 2017/06/01 | 1,756 | 1,760 | 1,756 | 1,760 | +5 | +0.3% | 1,200 |
| 2017/05/31 | 1,754 | 1,759 | 1,754 | 1,755 | +1 | +0.1% | 1,200 |
| 2017/05/30 | 1,749 | 1,761 | 1,748 | 1,754 | -9 | -0.5% | 1,700 |
| 2017/05/29 | 1,745 | 1,764 | 1,740 | 1,763 | +26 | +1.5% | 6,300 |
| 2017/05/26 | 1,725 | 1,737 | 1,725 | 1,737 | +12 | +0.7% | 1,800 |
| 2017/05/25 | 1,725 | 1,725 | 1,720 | 1,725 | +7 | +0.4% | 2,100 |
| 2017/05/24 | 1,707 | 1,734 | 1,707 | 1,718 | +16 | +0.9% | 2,900 |
| 2017/05/23 | 1,725 | 1,740 | 1,700 | 1,702 | -10 | -0.6% | 3,900 |
| 2017/05/22 | 1,700 | 1,712 | 1,700 | 1,712 | +22 | +1.3% | 3,600 |
| 2017/05/19 | 1,690 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 1,100 |
| 2017/05/18 | 1,661 | 1,690 | 1,661 | 1,690 | +2 | +0.1% | 2,900 |
| 2017/05/17 | 1,688 | 1,688 | 1,681 | 1,688 | ±0 | ±0% | 1,900 |
| 2017/05/16 | 1,693 | 1,693 | 1,671 | 1,688 | -4 | -0.2% | 3,600 |
| 2017/05/15 | 1,691 | 1,692 | 1,690 | 1,692 | +2 | +0.1% | 1,500 |
| 2017/05/12 | 1,695 | 1,695 | 1,685 | 1,690 | +7 | +0.4% | 1,200 |
| 2017/05/11 | 1,682 | 1,690 | 1,682 | 1,683 | +1 | +0.1% | 2,300 |
| 2017/05/10 | 1,688 | 1,688 | 1,661 | 1,682 | +9 | +0.5% | 3,300 |
| 2017/05/09 | 1,664 | 1,675 | 1,658 | 1,673 | +15 | +0.9% | 2,600 |
| 2017/05/08 | 1,645 | 1,666 | 1,645 | 1,658 | +17 | +1% | 3,700 |
| 2017/05/02 | 1,636 | 1,652 | 1,636 | 1,641 | +5 | +0.3% | 1,600 |
| 2017/05/01 | 1,657 | 1,657 | 1,636 | 1,636 | -15 | -0.9% | 2,000 |
| 2017/04/28 | 1,660 | 1,660 | 1,642 | 1,651 | -8 | -0.5% | 2,500 |
1801～
1850
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
