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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,640 | 1,643 | 1,624 | 1,643 | +7 | +0.4% | 1,200 |
| 2015/11/19 | 1,630 | 1,638 | 1,630 | 1,636 | -3 | -0.2% | 700 |
| 2015/11/18 | 1,634 | 1,639 | 1,621 | 1,639 | +23 | +1.4% | 2,800 |
| 2015/11/17 | 1,590 | 1,616 | 1,588 | 1,616 | +28 | +1.8% | 1,300 |
| 2015/11/16 | 1,575 | 1,617 | 1,560 | 1,588 | +28 | +1.8% | 4,800 |
| 2015/11/13 | 1,544 | 1,560 | 1,544 | 1,560 | +12 | +0.8% | 1,300 |
| 2015/11/12 | 1,551 | 1,551 | 1,547 | 1,548 | +1 | +0.1% | 900 |
| 2015/11/11 | 1,546 | 1,547 | 1,543 | 1,547 | +1 | +0.1% | 1,800 |
| 2015/11/10 | 1,546 | 1,550 | 1,545 | 1,546 | ±0 | ±0% | 1,300 |
| 2015/11/09 | 1,550 | 1,550 | 1,546 | 1,546 | +2 | +0.1% | 800 |
| 2015/11/06 | 1,559 | 1,559 | 1,544 | 1,544 | -5 | -0.3% | 1,000 |
| 2015/11/05 | 1,542 | 1,553 | 1,538 | 1,549 | +7 | +0.5% | 1,100 |
| 2015/11/04 | 1,541 | 1,550 | 1,540 | 1,542 | -3 | -0.2% | 1,700 |
| 2015/11/02 | 1,546 | 1,549 | 1,540 | 1,545 | +2 | +0.1% | 1,100 |
| 2015/10/30 | 1,554 | 1,560 | 1,532 | 1,543 | -2 | -0.1% | 1,700 |
| 2015/10/29 | 1,540 | 1,551 | 1,537 | 1,545 | -5 | -0.3% | 2,300 |
| 2015/10/28 | 1,520 | 1,550 | 1,520 | 1,550 | +30 | +2% | 1,900 |
| 2015/10/27 | 1,501 | 1,522 | 1,501 | 1,520 | -18 | -1.2% | 2,100 |
| 2015/10/26 | 1,540 | 1,541 | 1,538 | 1,538 | -3 | -0.2% | 700 |
| 2015/10/23 | 1,549 | 1,553 | 1,541 | 1,541 | -14 | -0.9% | 1,800 |
| 2015/10/22 | 1,570 | 1,570 | 1,555 | 1,555 | -11 | -0.7% | 1,100 |
| 2015/10/21 | 1,567 | 1,567 | 1,552 | 1,566 | +24 | +1.6% | 2,600 |
| 2015/10/20 | 1,546 | 1,550 | 1,542 | 1,542 | -3 | -0.2% | 900 |
| 2015/10/19 | 1,555 | 1,560 | 1,540 | 1,545 | -15 | -1% | 1,400 |
| 2015/10/16 | 1,530 | 1,563 | 1,530 | 1,560 | +1 | +0.1% | 600 |
| 2015/10/15 | 1,569 | 1,569 | 1,515 | 1,559 | +5 | +0.3% | 3,000 |
| 2015/10/14 | 1,565 | 1,565 | 1,532 | 1,554 | -11 | -0.7% | 4,100 |
| 2015/10/13 | 1,548 | 1,565 | 1,547 | 1,565 | +17 | +1.1% | 2,100 |
| 2015/10/09 | 1,510 | 1,548 | 1,510 | 1,548 | +32 | +2.1% | 1,900 |
| 2015/10/08 | 1,505 | 1,530 | 1,505 | 1,516 | +16 | +1.1% | 1,800 |
| 2015/10/07 | 1,520 | 1,550 | 1,500 | 1,500 | +13 | +0.9% | 3,600 |
| 2015/10/06 | 1,538 | 1,563 | 1,487 | 1,487 | -39 | -2.6% | 6,200 |
| 2015/10/05 | 1,459 | 1,527 | 1,459 | 1,526 | +93 | +6.5% | 4,300 |
| 2015/10/02 | 1,389 | 1,460 | 1,389 | 1,433 | +55 | +4% | 6,700 |
| 2015/10/01 | 1,360 | 1,380 | 1,360 | 1,378 | +26 | +1.9% | 2,800 |
| 2015/09/30 | 1,350 | 1,367 | 1,346 | 1,352 | +2 | +0.1% | 900 |
| 2015/09/29 | 1,350 | 1,369 | 1,347 | 1,350 | ±0 | ±0% | 1,800 |
| 2015/09/28 | 1,340 | 1,350 | 1,337 | 1,350 | +10 | +0.7% | 1,600 |
| 2015/09/25 | 1,337 | 1,340 | 1,326 | 1,340 | +15 | +1.1% | 3,500 |
| 2015/09/24 | 1,319 | 1,325 | 1,317 | 1,325 | ±0 | ±0% | 2,200 |
| 2015/09/18 | 1,311 | 1,334 | 1,311 | 1,325 | -5 | -0.4% | 1,700 |
| 2015/09/17 | 1,331 | 1,331 | 1,327 | 1,330 | +7 | +0.5% | 1,000 |
| 2015/09/16 | 1,334 | 1,334 | 1,317 | 1,323 | +2 | +0.2% | 1,700 |
| 2015/09/15 | 1,318 | 1,345 | 1,313 | 1,321 | +1 | +0.1% | 2,000 |
| 2015/09/14 | 1,354 | 1,361 | 1,320 | 1,320 | -7 | -0.5% | 5,600 |
| 2015/09/11 | 1,314 | 1,334 | 1,307 | 1,327 | +19 | +1.5% | 3,200 |
| 2015/09/10 | 1,301 | 1,309 | 1,301 | 1,308 | -6 | -0.5% | 1,800 |
| 2015/09/09 | 1,302 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 3,200 |
| 2015/09/08 | 1,312 | 1,312 | 1,298 | 1,299 | -13 | -1% | 2,000 |
| 2015/09/07 | 1,320 | 1,335 | 1,299 | 1,312 | -17 | -1.3% | 5,200 |
2351～
2400
件表示中 / 3735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 | 107,100円 | +2.6% | - | 0.47% | 1151.61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 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ＰＬＡＮＴ | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60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 |
| マキヤ | 105,800円 | +5.6% | +2.3% | 2.84% | 6.96倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
