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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,700 | 1,700 | 1,678 | 1,693 | +19 | +1.1% | 2,900 |
| 2016/07/04 | 1,645 | 1,693 | 1,645 | 1,674 | +37 | +2.3% | 2,400 |
| 2016/07/01 | 1,628 | 1,644 | 1,625 | 1,637 | +11 | +0.7% | 1,100 |
| 2016/06/30 | 1,605 | 1,627 | 1,605 | 1,626 | +26 | +1.6% | 1,700 |
| 2016/06/29 | 1,594 | 1,600 | 1,594 | 1,600 | +12 | +0.8% | 1,100 |
| 2016/06/28 | 1,552 | 1,588 | 1,550 | 1,588 | +36 | +2.3% | 2,400 |
| 2016/06/27 | 1,518 | 1,562 | 1,518 | 1,552 | +35 | +2.3% | 3,200 |
| 2016/06/24 | 1,594 | 1,594 | 1,517 | 1,517 | -56 | -3.6% | 3,100 |
| 2016/06/23 | 1,556 | 1,594 | 1,549 | 1,573 | +19 | +1.2% | 2,300 |
| 2016/06/22 | 1,630 | 1,630 | 1,554 | 1,554 | +3 | +0.2% | 2,700 |
| 2016/06/21 | 1,589 | 1,589 | 1,550 | 1,551 | -78 | -4.8% | 5,400 |
| 2016/06/20 | 1,695 | 1,695 | 1,600 | 1,629 | -66 | -3.9% | 3,400 |
| 2016/06/17 | 1,702 | 1,708 | 1,695 | 1,695 | -18 | -1.1% | 1,500 |
| 2016/06/16 | 1,705 | 1,713 | 1,703 | 1,713 | -1 | -0.1% | 700 |
| 2016/06/15 | 1,703 | 1,714 | 1,700 | 1,714 | +11 | +0.6% | 1,300 |
| 2016/06/14 | 1,702 | 1,705 | 1,700 | 1,703 | ±0 | ±0% | 1,800 |
| 2016/06/13 | 1,714 | 1,714 | 1,701 | 1,703 | -11 | -0.6% | 1,300 |
| 2016/06/10 | 1,719 | 1,720 | 1,712 | 1,714 | -26 | -1.5% | 1,700 |
| 2016/06/09 | 1,741 | 1,741 | 1,720 | 1,740 | -1 | -0.1% | 1,900 |
| 2016/06/08 | 1,738 | 1,743 | 1,738 | 1,741 | -12 | -0.7% | 1,400 |
| 2016/06/07 | 1,774 | 1,783 | 1,750 | 1,753 | -21 | -1.2% | 800 |
| 2016/06/06 | 1,775 | 1,775 | 1,725 | 1,774 | -6 | -0.3% | 1,500 |
| 2016/06/03 | 1,740 | 1,780 | 1,740 | 1,780 | +40 | +2.3% | 1,600 |
| 2016/06/02 | 1,716 | 1,765 | 1,716 | 1,740 | -10 | -0.6% | 2,600 |
| 2016/06/01 | 1,802 | 1,811 | 1,736 | 1,750 | -53 | -2.9% | 8,000 |
| 2016/05/31 | 1,816 | 1,816 | 1,803 | 1,803 | -19 | -1% | 2,200 |
| 2016/05/30 | 1,822 | 1,825 | 1,820 | 1,822 | +6 | +0.3% | 1,100 |
| 2016/05/27 | 1,819 | 1,821 | 1,813 | 1,816 | -4 | -0.2% | 1,100 |
| 2016/05/26 | 1,820 | 1,820 | 1,809 | 1,820 | +2 | +0.1% | 1,400 |
| 2016/05/25 | 1,811 | 1,818 | 1,808 | 1,818 | +10 | +0.6% | 1,900 |
| 2016/05/24 | 1,803 | 1,810 | 1,801 | 1,808 | +9 | +0.5% | 2,500 |
| 2016/05/23 | 1,792 | 1,799 | 1,792 | 1,799 | +7 | +0.4% | 1,900 |
| 2016/05/20 | 1,789 | 1,792 | 1,789 | 1,792 | +3 | +0.2% | 700 |
| 2016/05/19 | 1,788 | 1,789 | 1,788 | 1,789 | ±0 | ±0% | 600 |
| 2016/05/18 | 1,789 | 1,789 | 1,775 | 1,789 | +19 | +1.1% | 1,000 |
| 2016/05/17 | 1,765 | 1,770 | 1,765 | 1,770 | ±0 | ±0% | 1,300 |
| 2016/05/16 | 1,784 | 1,784 | 1,770 | 1,770 | -13 | -0.7% | 1,600 |
| 2016/05/13 | 1,780 | 1,797 | 1,779 | 1,783 | +4 | +0.2% | 1,200 |
| 2016/05/12 | 1,789 | 1,789 | 1,778 | 1,779 | +8 | +0.5% | 1,000 |
| 2016/05/11 | 1,775 | 1,798 | 1,771 | 1,771 | -3 | -0.2% | 1,100 |
| 2016/05/10 | 1,776 | 1,780 | 1,774 | 1,774 | -2 | -0.1% | 1,800 |
| 2016/05/09 | 1,799 | 1,804 | 1,767 | 1,776 | -22 | -1.2% | 3,500 |
| 2016/05/06 | 1,790 | 1,798 | 1,789 | 1,798 | +9 | +0.5% | 1,800 |
| 2016/05/02 | 1,790 | 1,790 | 1,760 | 1,789 | -2 | -0.1% | 2,800 |
| 2016/04/28 | 1,785 | 1,791 | 1,760 | 1,791 | -2 | -0.1% | 3,300 |
| 2016/04/27 | 1,780 | 1,798 | 1,780 | 1,793 | +19 | +1.1% | 4,300 |
| 2016/04/26 | 1,768 | 1,774 | 1,756 | 1,774 | ±0 | ±0% | 2,400 |
| 2016/04/25 | 1,735 | 1,774 | 1,735 | 1,774 | +43 | +2.5% | 4,500 |
| 2016/04/22 | 1,730 | 1,735 | 1,713 | 1,731 | +18 | +1.1% | 4,900 |
| 2016/04/21 | 1,715 | 1,715 | 1,701 | 1,713 | -1 | -0.1% | 1,000 |
2051～
2100
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
