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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 2017/04/27 | 1,650 | 1,659 | 1,650 | 1,659 | +10 | +0.6% | 1,100 |
| 2017/04/26 | 1,641 | 1,649 | 1,641 | 1,649 | +8 | +0.5% | 2,800 |
| 2017/04/25 | 1,645 | 1,648 | 1,641 | 1,641 | +14 | +0.9% | 1,700 |
| 2017/04/24 | 1,646 | 1,646 | 1,625 | 1,627 | +7 | +0.4% | 1,100 |
| 2017/04/21 | 1,619 | 1,620 | 1,610 | 1,620 | +12 | +0.7% | 1,600 |
| 2017/04/20 | 1,628 | 1,628 | 1,608 | 1,608 | -21 | -1.3% | 300 |
| 2017/04/19 | 1,602 | 1,629 | 1,600 | 1,629 | +21 | +1.3% | 900 |
| 2017/04/18 | 1,590 | 1,608 | 1,590 | 1,608 | +18 | +1.1% | 1,100 |
| 2017/04/17 | 1,585 | 1,596 | 1,584 | 1,590 | -15 | -0.9% | 3,500 |
| 2017/04/14 | 1,600 | 1,607 | 1,600 | 1,605 | +5 | +0.3% | 900 |
| 2017/04/13 | 1,600 | 1,607 | 1,598 | 1,600 | ±0 | ±0% | 2,400 |
| 2017/04/12 | 1,636 | 1,636 | 1,600 | 1,600 | -31 | -1.9% | 3,400 |
| 2017/04/11 | 1,618 | 1,631 | 1,618 | 1,631 | +23 | +1.4% | 2,800 |
| 2017/04/10 | 1,613 | 1,613 | 1,583 | 1,608 | +23 | +1.5% | 3,700 |
| 2017/04/07 | 1,588 | 1,588 | 1,557 | 1,585 | -13 | -0.8% | 9,500 |
| 2017/04/06 | 1,640 | 1,649 | 1,542 | 1,598 | -65 | -3.9% | 14,100 |
| 2017/04/05 | 1,699 | 1,699 | 1,662 | 1,663 | -36 | -2.1% | 3,600 |
| 2017/04/04 | 1,728 | 1,728 | 1,680 | 1,699 | +8 | +0.5% | 4,200 |
| 2017/04/03 | 1,725 | 1,730 | 1,691 | 1,691 | -34 | -2% | 5,200 |
2001～
2050
件表示中 / 3767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 |
| ダイワサイクル | 421,500円 | +12.2% | +1.6% | 1.61% | 12.44倍 | 2.09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 |
| 大黒屋 | 5,200円 | +67.2% | - | 0.00% | 77.61倍 | 29.21倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| テンアライド | 28,400円 | +4.5% | +3.1% | 0.00% | 93.42倍 | 8.97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 |
| ペッパー | 18,400円 | +4.5% | -79.6% | 0.00% | - | 3.41倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
