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 |
2051～
2100
件表示中 / 3736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 | 106,800円 | +2.6% | - | 0.47% | 1148.39倍 | 1.26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 |
| ＰＬＡＮＴ | 150,000円 | -1.1% | -15.5% | 5.00% | 7.67倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
| ハンズマン | 79,900円 | +5.2% | +43.3% | 3.75% | 10.37倍 | 0.63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 |
| 大黒屋 | 6,600円 | +67.2% | - | 0.00% | 77.65倍 | 29.07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 | 28,000円 | +4.5% | +3.1% | 0.00% | 93.02倍 | 8.78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 |
市場注目の銘柄
チャート関連のコラム
