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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,743 | 1,743 | 1,712 | 1,725 | +10 | +0.6% | 3,300 |
| 2017/03/30 | 1,700 | 1,717 | 1,700 | 1,715 | +18 | +1.1% | 2,200 |
| 2017/03/29 | 1,684 | 1,697 | 1,684 | 1,697 | +14 | +0.8% | 2,200 |
| 2017/03/28 | 1,680 | 1,685 | 1,679 | 1,683 | +4 | +0.2% | 2,100 |
| 2017/03/27 | 1,674 | 1,679 | 1,674 | 1,679 | +5 | +0.3% | 1,800 |
| 2017/03/24 | 1,678 | 1,678 | 1,667 | 1,674 | +4 | +0.2% | 600 |
| 2017/03/23 | 1,668 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 900 |
| 2017/03/22 | 1,664 | 1,694 | 1,664 | 1,668 | -13 | -0.8% | 1,500 |
| 2017/03/21 | 1,681 | 1,681 | 1,675 | 1,681 | ±0 | ±0% | 1,300 |
| 2017/03/17 | 1,695 | 1,696 | 1,675 | 1,681 | -3 | -0.2% | 2,300 |
| 2017/03/16 | 1,676 | 1,684 | 1,675 | 1,684 | +8 | +0.5% | 1,300 |
| 2017/03/15 | 1,676 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 800 |
| 2017/03/14 | 1,672 | 1,675 | 1,664 | 1,675 | +15 | +0.9% | 1,500 |
| 2017/03/13 | 1,660 | 1,660 | 1,658 | 1,660 | +10 | +0.6% | 1,300 |
| 2017/03/10 | 1,656 | 1,656 | 1,650 | 1,650 | -4 | -0.2% | 2,000 |
| 2017/03/09 | 1,671 | 1,674 | 1,651 | 1,654 | -16 | -1% | 1,800 |
| 2017/03/08 | 1,662 | 1,670 | 1,662 | 1,670 | +10 | +0.6% | 1,300 |
| 2017/03/07 | 1,656 | 1,662 | 1,656 | 1,660 | -1 | -0.1% | 2,000 |
| 2017/03/06 | 1,660 | 1,668 | 1,660 | 1,661 | +7 | +0.4% | 1,600 |
| 2017/03/03 | 1,665 | 1,665 | 1,654 | 1,654 | -6 | -0.4% | 2,100 |
| 2017/03/02 | 1,645 | 1,660 | 1,632 | 1,660 | +15 | +0.9% | 3,100 |
| 2017/03/01 | 1,648 | 1,648 | 1,645 | 1,645 | -1 | -0.1% | 1,200 |
| 2017/02/28 | 1,640 | 1,646 | 1,640 | 1,646 | +6 | +0.4% | 800 |
| 2017/02/27 | 1,630 | 1,642 | 1,627 | 1,640 | +5 | +0.3% | 1,700 |
| 2017/02/24 | 1,650 | 1,650 | 1,624 | 1,635 | -15 | -0.9% | 3,300 |
| 2017/02/23 | 1,674 | 1,674 | 1,650 | 1,650 | -25 | -1.5% | 4,700 |
| 2017/02/22 | 1,690 | 1,717 | 1,675 | 1,675 | -9 | -0.5% | 4,500 |
| 2017/02/21 | 1,674 | 1,684 | 1,674 | 1,684 | +14 | +0.8% | 2,000 |
| 2017/02/20 | 1,665 | 1,670 | 1,663 | 1,670 | +8 | +0.5% | 1,400 |
| 2017/02/17 | 1,659 | 1,669 | 1,656 | 1,662 | +10 | +0.6% | 1,600 |
| 2017/02/16 | 1,642 | 1,652 | 1,642 | 1,652 | +5 | +0.3% | 700 |
| 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 |
2051～
2100
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 | 418,500円 | +12.2% | +1.6% | 1.62% | 12.35倍 | 2.08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 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65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
