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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/09/22 | 1,715 | 1,724 | 1,715 | 1,720 | +12 | +0.7% | 1,700 |
1851～
1900
件表示中 / 3735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 | 107,200円 | +2.6% | - | 0.47% | 1152.69倍 | 1.26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 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 61,300円 | +16.7% | -23.2% | 4.57% | 11.33倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ＰＬＡＮＴ | 149,600円 | -1.1% | -15.5% | 5.01% | 7.65倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| マキヤ | 105,900円 | +5.6% | +2.3% | 2.83% | 6.97倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
