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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,640 | 1,658 | 1,640 | 1,647 | +7 | +0.4% | 2,800 |
| 2017/02/14 | 1,640 | 1,642 | 1,640 | 1,640 | +7 | +0.4% | 1,000 |
| 2017/02/13 | 1,624 | 1,640 | 1,624 | 1,633 | +3 | +0.2% | 2,400 |
| 2017/02/10 | 1,620 | 1,630 | 1,620 | 1,630 | +8 | +0.5% | 2,200 |
| 2017/02/09 | 1,620 | 1,628 | 1,620 | 1,622 | +4 | +0.2% | 2,000 |
| 2017/02/08 | 1,620 | 1,620 | 1,603 | 1,618 | +7 | +0.4% | 900 |
| 2017/02/07 | 1,614 | 1,614 | 1,602 | 1,611 | -4 | -0.2% | 1,100 |
| 2017/02/06 | 1,600 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 1,800 |
| 2017/02/03 | 1,577 | 1,595 | 1,577 | 1,595 | +18 | +1.1% | 2,200 |
| 2017/02/02 | 1,576 | 1,578 | 1,575 | 1,577 | +4 | +0.3% | 1,200 |
| 2017/02/01 | 1,580 | 1,588 | 1,573 | 1,573 | ±0 | ±0% | 800 |
| 2017/01/31 | 1,580 | 1,581 | 1,573 | 1,573 | +4 | +0.3% | 900 |
| 2017/01/30 | 1,575 | 1,575 | 1,567 | 1,569 | -11 | -0.7% | 1,400 |
| 2017/01/27 | 1,566 | 1,580 | 1,566 | 1,580 | +15 | +1% | 1,400 |
| 2017/01/26 | 1,568 | 1,568 | 1,562 | 1,565 | -7 | -0.4% | 600 |
| 2017/01/25 | 1,558 | 1,584 | 1,558 | 1,572 | +14 | +0.9% | 2,400 |
| 2017/01/24 | 1,570 | 1,570 | 1,558 | 1,558 | -2 | -0.1% | 1,300 |
| 2017/01/23 | 1,550 | 1,569 | 1,550 | 1,560 | +15 | +1% | 1,000 |
| 2017/01/20 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 400 |
| 2017/01/19 | 1,553 | 1,557 | 1,533 | 1,550 | -8 | -0.5% | 3,900 |
| 2017/01/18 | 1,575 | 1,575 | 1,558 | 1,558 | -17 | -1.1% | 2,000 |
| 2017/01/17 | 1,592 | 1,594 | 1,575 | 1,575 | -17 | -1.1% | 2,400 |
| 2017/01/16 | 1,591 | 1,595 | 1,591 | 1,592 | +3 | +0.2% | 2,000 |
| 2017/01/13 | 1,578 | 1,589 | 1,573 | 1,589 | +12 | +0.8% | 1,300 |
| 2017/01/12 | 1,578 | 1,600 | 1,570 | 1,577 | +8 | +0.5% | 5,600 |
| 2017/01/11 | 1,560 | 1,571 | 1,560 | 1,569 | +1 | +0.1% | 1,200 |
| 2017/01/10 | 1,562 | 1,568 | 1,558 | 1,568 | +21 | +1.4% | 2,000 |
| 2017/01/06 | 1,541 | 1,556 | 1,541 | 1,547 | +5 | +0.3% | 1,800 |
| 2017/01/05 | 1,536 | 1,549 | 1,536 | 1,542 | +6 | +0.4% | 1,400 |
| 2017/01/04 | 1,541 | 1,553 | 1,533 | 1,536 | +10 | +0.7% | 2,500 |
| 2016/12/30 | 1,528 | 1,545 | 1,526 | 1,526 | -2 | -0.1% | 1,600 |
| 2016/12/29 | 1,516 | 1,534 | 1,516 | 1,528 | +4 | +0.3% | 800 |
| 2016/12/28 | 1,504 | 1,535 | 1,504 | 1,524 | +19 | +1.3% | 1,400 |
| 2016/12/27 | 1,524 | 1,525 | 1,495 | 1,505 | -19 | -1.2% | 6,400 |
| 2016/12/26 | 1,550 | 1,550 | 1,522 | 1,524 | -8 | -0.5% | 5,300 |
| 2016/12/22 | 1,540 | 1,540 | 1,525 | 1,532 | ±0 | ±0% | 1,600 |
| 2016/12/21 | 1,531 | 1,540 | 1,531 | 1,532 | +2 | +0.1% | 1,300 |
| 2016/12/20 | 1,530 | 1,530 | 1,525 | 1,530 | ±0 | ±0% | 1,400 |
| 2016/12/19 | 1,520 | 1,530 | 1,516 | 1,530 | +14 | +0.9% | 2,500 |
| 2016/12/16 | 1,520 | 1,520 | 1,516 | 1,516 | +4 | +0.3% | 1,400 |
| 2016/12/15 | 1,509 | 1,517 | 1,509 | 1,512 | +3 | +0.2% | 1,200 |
| 2016/12/14 | 1,512 | 1,515 | 1,509 | 1,509 | -3 | -0.2% | 1,000 |
| 2016/12/13 | 1,530 | 1,530 | 1,508 | 1,512 | -7 | -0.5% | 800 |
| 2016/12/12 | 1,501 | 1,520 | 1,500 | 1,519 | +10 | +0.7% | 2,200 |
| 2016/12/09 | 1,510 | 1,520 | 1,509 | 1,509 | +7 | +0.5% | 2,300 |
| 2016/12/08 | 1,506 | 1,506 | 1,501 | 1,502 | -4 | -0.3% | 1,100 |
| 2016/12/07 | 1,504 | 1,506 | 1,504 | 1,506 | ±0 | ±0% | 600 |
| 2016/12/06 | 1,508 | 1,508 | 1,505 | 1,506 | -3 | -0.2% | 400 |
| 2016/12/05 | 1,496 | 1,520 | 1,496 | 1,509 | +14 | +0.9% | 1,300 |
| 2016/12/02 | 1,499 | 1,505 | 1,495 | 1,495 | ±0 | ±0% | 1,700 |
1901～
1950
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
