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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/04 | 1,442 | 1,442 | 1,240 | 1,329 | -121 | -8.3% | 13,600 |
| 2015/09/03 | 1,484 | 1,494 | 1,449 | 1,450 | -70 | -4.6% | 3,400 |
| 2015/09/02 | 1,476 | 1,521 | 1,400 | 1,520 | -1 | -0.1% | 6,900 |
| 2015/09/01 | 1,611 | 1,611 | 1,519 | 1,521 | -96 | -5.9% | 6,900 |
| 2015/08/31 | 1,636 | 1,648 | 1,616 | 1,617 | -34 | -2.1% | 4,700 |
| 2015/08/28 | 1,650 | 1,654 | 1,642 | 1,651 | +3 | +0.2% | 6,900 |
| 2015/08/27 | 1,685 | 1,692 | 1,630 | 1,648 | -197 | -10.7% | 27,300 |
| 2015/08/26 | 1,815 | 1,845 | 1,815 | 1,845 | +45 | +2.5% | 9,800 |
| 2015/08/25 | 1,720 | 1,808 | 1,700 | 1,800 | +15 | +0.8% | 10,200 |
| 2015/08/24 | 1,800 | 1,848 | 1,785 | 1,785 | -70 | -3.8% | 14,200 |
| 2015/08/21 | 1,850 | 1,873 | 1,849 | 1,855 | +3 | +0.2% | 8,100 |
| 2015/08/20 | 1,852 | 1,857 | 1,844 | 1,852 | ±0 | ±0% | 5,100 |
| 2015/08/19 | 1,852 | 1,852 | 1,847 | 1,852 | ±0 | ±0% | 5,000 |
| 2015/08/18 | 1,845 | 1,853 | 1,843 | 1,852 | +6 | +0.3% | 6,100 |
| 2015/08/17 | 1,846 | 1,846 | 1,842 | 1,846 | -3 | -0.2% | 5,000 |
| 2015/08/14 | 1,842 | 1,850 | 1,841 | 1,849 | +3 | +0.2% | 4,000 |
| 2015/08/13 | 1,859 | 1,859 | 1,838 | 1,846 | -16 | -0.9% | 5,700 |
| 2015/08/12 | 1,881 | 1,882 | 1,862 | 1,862 | -19 | -1% | 7,400 |
2401～
2450
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 | 106,400円 | +2.6% | - | 0.47% | 1144.09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 | 426,000円 | +12.2% | +1.6% | 1.60% | 12.57倍 | 2.11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 | 18,300円 | +4.5% | -79.6% | 0.00% | - | 3.39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
