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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,050 | 1,061 | 1,050 | 1,061 | +11 | +1% | 2,800 |
| 2025/01/07 | 1,040 | 1,051 | 1,038 | 1,050 | +11 | +1.1% | 4,300 |
| 2025/01/06 | 1,020 | 1,040 | 1,020 | 1,039 | +19 | +1.9% | 1,600 |
| 2024/12/30 | 1,008 | 1,050 | 1,007 | 1,020 | +16 | +1.6% | 3,500 |
| 2024/12/27 | 1,000 | 1,005 | 999 | 1,004 | +5 | +0.5% | 2,400 |
| 2024/12/26 | 1,003 | 1,008 | 999 | 999 | -9 | -0.9% | 14,700 |
| 2024/12/25 | 1,007 | 1,012 | 1,003 | 1,008 | -4 | -0.4% | 2,800 |
| 2024/12/24 | 1,011 | 1,012 | 1,007 | 1,012 | +1 | +0.1% | 6,300 |
| 2024/12/23 | 1,008 | 1,011 | 1,003 | 1,011 | +1 | +0.1% | 11,000 |
| 2024/12/20 | 1,017 | 1,019 | 1,009 | 1,010 | -11 | -1.1% | 8,800 |
| 2024/12/19 | 1,025 | 1,025 | 1,019 | 1,021 | -4 | -0.4% | 7,200 |
| 2024/12/18 | 1,032 | 1,035 | 1,025 | 1,025 | -6 | -0.6% | 7,000 |
| 2024/12/17 | 1,041 | 1,042 | 1,031 | 1,031 | -13 | -1.2% | 7,600 |
| 2024/12/16 | 1,049 | 1,049 | 1,042 | 1,044 | -5 | -0.5% | 7,000 |
| 2024/12/13 | 1,050 | 1,052 | 1,046 | 1,049 | ±0 | ±0% | 6,400 |
| 2024/12/12 | 1,051 | 1,054 | 1,048 | 1,049 | -2 | -0.2% | 7,900 |
| 2024/12/11 | 1,055 | 1,058 | 1,051 | 1,051 | -3 | -0.3% | 9,300 |
| 2024/12/10 | 1,072 | 1,075 | 1,052 | 1,054 | -28 | -2.6% | 25,600 |
| 2024/12/09 | 1,082 | 1,085 | 1,072 | 1,082 | -1 | -0.1% | 12,300 |
| 2024/12/06 | 1,094 | 1,094 | 1,081 | 1,083 | -14 | -1.3% | 9,700 |
| 2024/12/05 | 1,102 | 1,102 | 1,095 | 1,097 | -5 | -0.5% | 8,200 |
| 2024/12/04 | 1,106 | 1,107 | 1,101 | 1,102 | -6 | -0.5% | 6,800 |
| 2024/12/03 | 1,111 | 1,112 | 1,107 | 1,108 | -3 | -0.3% | 7,800 |
| 2024/12/02 | 1,114 | 1,115 | 1,111 | 1,111 | -3 | -0.3% | 4,200 |
| 2024/11/29 | 1,113 | 1,114 | 1,112 | 1,114 | +2 | +0.2% | 700 |
| 2024/11/28 | 1,113 | 1,116 | 1,112 | 1,112 | -1 | -0.1% | 1,600 |
| 2024/11/27 | 1,115 | 1,115 | 1,112 | 1,113 | -2 | -0.2% | 2,700 |
| 2024/11/26 | 1,117 | 1,117 | 1,115 | 1,115 | -2 | -0.2% | 2,600 |
| 2024/11/25 | 1,118 | 1,121 | 1,116 | 1,117 | -2 | -0.2% | 2,200 |
| 2024/11/22 | 1,122 | 1,122 | 1,118 | 1,119 | -1 | -0.1% | 3,900 |
| 2024/11/21 | 1,121 | 1,121 | 1,120 | 1,120 | -15 | -1.3% | 3,800 |
| 2024/11/20 | 1,129 | 1,140 | 1,111 | 1,135 | +2 | +0.2% | 8,300 |
| 2024/11/19 | 1,139 | 1,142 | 1,125 | 1,133 | -6 | -0.5% | 7,700 |
| 2024/11/18 | 1,143 | 1,147 | 1,136 | 1,139 | -1 | -0.1% | 6,500 |
| 2024/11/15 | 1,142 | 1,146 | 1,140 | 1,140 | -1 | -0.1% | 1,500 |
| 2024/11/14 | 1,143 | 1,145 | 1,140 | 1,141 | -2 | -0.2% | 6,200 |
| 2024/11/13 | 1,147 | 1,148 | 1,143 | 1,143 | -3 | -0.3% | 3,200 |
| 2024/11/12 | 1,148 | 1,149 | 1,146 | 1,146 | -1 | -0.1% | 1,800 |
| 2024/11/11 | 1,155 | 1,156 | 1,147 | 1,147 | -3 | -0.3% | 3,200 |
| 2024/11/08 | 1,150 | 1,156 | 1,149 | 1,150 | ±0 | ±0% | 1,300 |
| 2024/11/07 | 1,151 | 1,152 | 1,150 | 1,150 | -2 | -0.2% | 700 |
| 2024/11/06 | 1,150 | 1,180 | 1,149 | 1,152 | +3 | +0.3% | 2,400 |
| 2024/11/05 | 1,150 | 1,185 | 1,149 | 1,149 | +1 | +0.1% | 2,200 |
| 2024/11/01 | 1,153 | 1,155 | 1,148 | 1,148 | -4 | -0.3% | 1,600 |
| 2024/10/31 | 1,147 | 1,152 | 1,147 | 1,152 | +3 | +0.3% | 1,500 |
| 2024/10/30 | 1,151 | 1,153 | 1,146 | 1,149 | -1 | -0.1% | 2,300 |
| 2024/10/29 | 1,151 | 1,153 | 1,150 | 1,150 | +1 | +0.1% | 1,600 |
| 2024/10/28 | 1,146 | 1,150 | 1,146 | 1,149 | -1 | -0.1% | 2,400 |
| 2024/10/25 | 1,147 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 2,300 |
| 2024/10/24 | 1,165 | 1,166 | 1,147 | 1,147 | -17 | -1.5% | 7,100 |
151～
200
件表示中 / 3765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 | 106,500円 | +2.6% | - | 0.47% | 1145.16倍 | 1.25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 |
| マンダラケ | 32,300円 | +3.8% | +3.6% | 0.31% | 6.98倍 | 0.92倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 423,500円 | +12.2% | +1.6% | 1.61% | 12.50倍 | 2.10倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| テンアライド | 28,400円 | +4.5% | +3.1% | 0.00% | 93.11倍 | 8.93倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| 天満屋ス | 97,500円 | +0.9% | +1.8% | 1.44% | 7.09倍 | 0.43倍 |
|
百貨店天満屋系スーパー。岡山が軸。ヨーカ堂の持分法会社。子会社で総菜製造、飲食業など |
市場注目の銘柄
チャート関連のコラム
