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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,441 | 1,441 | 1,419 | 1,423 | -22 | -1.5% | 2,800 |
| 2016/09/14 | 1,453 | 1,453 | 1,440 | 1,445 | +3 | +0.2% | 1,200 |
| 2016/09/13 | 1,440 | 1,442 | 1,440 | 1,442 | +1 | +0.1% | 3,000 |
| 2016/09/12 | 1,441 | 1,445 | 1,441 | 1,441 | ±0 | ±0% | 1,900 |
| 2016/09/09 | 1,441 | 1,441 | 1,441 | 1,441 | -1 | -0.1% | 500 |
| 2016/09/08 | 1,445 | 1,445 | 1,441 | 1,442 | -3 | -0.2% | 900 |
| 2016/09/07 | 1,442 | 1,445 | 1,442 | 1,445 | +3 | +0.2% | 1,500 |
| 2016/09/06 | 1,441 | 1,442 | 1,440 | 1,442 | +1 | +0.1% | 1,100 |
| 2016/09/05 | 1,443 | 1,443 | 1,440 | 1,441 | -3 | -0.2% | 1,900 |
| 2016/09/02 | 1,441 | 1,450 | 1,440 | 1,444 | +3 | +0.2% | 1,000 |
| 2016/09/01 | 1,445 | 1,445 | 1,441 | 1,441 | +10 | +0.7% | 2,600 |
| 2016/08/31 | 1,470 | 1,470 | 1,431 | 1,431 | -44 | -3% | 5,300 |
| 2016/08/30 | 1,480 | 1,494 | 1,470 | 1,475 | -6 | -0.4% | 4,000 |
| 2016/08/29 | 1,462 | 1,504 | 1,451 | 1,481 | -181 | -10.9% | 20,800 |
| 2016/08/26 | 1,633 | 1,662 | 1,633 | 1,662 | +18 | +1.1% | 11,600 |
| 2016/08/25 | 1,640 | 1,644 | 1,634 | 1,644 | +11 | +0.7% | 4,700 |
| 2016/08/24 | 1,640 | 1,648 | 1,628 | 1,633 | +5 | +0.3% | 2,600 |
| 2016/08/23 | 1,625 | 1,633 | 1,625 | 1,628 | +3 | +0.2% | 2,300 |
| 2016/08/22 | 1,610 | 1,625 | 1,610 | 1,625 | +20 | +1.2% | 2,400 |
| 2016/08/19 | 1,599 | 1,610 | 1,595 | 1,605 | +6 | +0.4% | 1,400 |
| 2016/08/18 | 1,600 | 1,600 | 1,586 | 1,599 | -2 | -0.1% | 3,200 |
| 2016/08/17 | 1,602 | 1,609 | 1,598 | 1,601 | -18 | -1.1% | 2,100 |
| 2016/08/16 | 1,587 | 1,628 | 1,587 | 1,619 | +31 | +2% | 3,900 |
| 2016/08/15 | 1,588 | 1,588 | 1,586 | 1,588 | ±0 | ±0% | 1,900 |
| 2016/08/12 | 1,579 | 1,588 | 1,578 | 1,588 | +9 | +0.6% | 3,000 |
| 2016/08/10 | 1,580 | 1,580 | 1,577 | 1,579 | +2 | +0.1% | 2,000 |
| 2016/08/09 | 1,577 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 1,700 |
| 2016/08/08 | 1,577 | 1,579 | 1,577 | 1,577 | +2 | +0.1% | 2,300 |
| 2016/08/05 | 1,579 | 1,579 | 1,575 | 1,575 | ±0 | ±0% | 2,400 |
| 2016/08/04 | 1,575 | 1,579 | 1,575 | 1,575 | -10 | -0.6% | 2,400 |
| 2016/08/03 | 1,588 | 1,589 | 1,577 | 1,585 | -7 | -0.4% | 1,800 |
| 2016/08/02 | 1,579 | 1,592 | 1,578 | 1,592 | +16 | +1% | 2,400 |
| 2016/08/01 | 1,565 | 1,584 | 1,565 | 1,576 | -14 | -0.9% | 2,900 |
| 2016/07/29 | 1,639 | 1,639 | 1,548 | 1,590 | -50 | -3% | 8,600 |
| 2016/07/28 | 1,665 | 1,665 | 1,640 | 1,640 | -29 | -1.7% | 3,500 |
| 2016/07/27 | 1,689 | 1,690 | 1,669 | 1,669 | -23 | -1.4% | 3,200 |
| 2016/07/26 | 1,708 | 1,708 | 1,690 | 1,692 | -21 | -1.2% | 3,400 |
| 2016/07/25 | 1,705 | 1,713 | 1,705 | 1,713 | +10 | +0.6% | 1,000 |
| 2016/07/22 | 1,694 | 1,703 | 1,693 | 1,703 | -1 | -0.1% | 1,800 |
| 2016/07/21 | 1,704 | 1,718 | 1,703 | 1,704 | +4 | +0.2% | 1,000 |
| 2016/07/20 | 1,700 | 1,702 | 1,693 | 1,700 | -14 | -0.8% | 2,300 |
| 2016/07/19 | 1,719 | 1,721 | 1,699 | 1,714 | -11 | -0.6% | 3,900 |
| 2016/07/15 | 1,720 | 1,730 | 1,720 | 1,725 | +5 | +0.3% | 800 |
| 2016/07/14 | 1,710 | 1,720 | 1,710 | 1,720 | +6 | +0.4% | 400 |
| 2016/07/13 | 1,735 | 1,742 | 1,711 | 1,714 | -21 | -1.2% | 2,600 |
| 2016/07/12 | 1,718 | 1,739 | 1,718 | 1,735 | +32 | +1.9% | 1,800 |
| 2016/07/11 | 1,735 | 1,735 | 1,703 | 1,703 | -26 | -1.5% | 1,600 |
| 2016/07/08 | 1,687 | 1,729 | 1,685 | 1,729 | +44 | +2.6% | 1,600 |
| 2016/07/07 | 1,693 | 1,693 | 1,683 | 1,685 | -9 | -0.5% | 1,300 |
| 2016/07/06 | 1,693 | 1,705 | 1,692 | 1,694 | +1 | +0.1% | 1,900 |
2001～
2050
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
