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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,265 | 1,265 | 1,265 | 1,265 | -5 | -0.4% | 400 |
| 2024/01/29 | 1,274 | 1,274 | 1,260 | 1,270 | +4 | +0.3% | 1,700 |
| 2024/01/26 | 1,275 | 1,275 | 1,265 | 1,266 | -10 | -0.8% | 3,700 |
| 2024/01/25 | 1,275 | 1,276 | 1,268 | 1,276 | +3 | +0.2% | 1,100 |
| 2024/01/24 | 1,273 | 1,273 | 1,272 | 1,273 | -4 | -0.3% | 1,500 |
| 2024/01/23 | 1,275 | 1,277 | 1,269 | 1,277 | +9 | +0.7% | 1,900 |
| 2024/01/22 | 1,265 | 1,274 | 1,265 | 1,268 | -4 | -0.3% | 1,900 |
| 2024/01/19 | 1,270 | 1,276 | 1,269 | 1,272 | +2 | +0.2% | 1,200 |
| 2024/01/18 | 1,268 | 1,270 | 1,268 | 1,270 | -6 | -0.5% | 1,800 |
| 2024/01/17 | 1,272 | 1,276 | 1,270 | 1,276 | +1 | +0.1% | 800 |
| 2024/01/16 | 1,274 | 1,275 | 1,274 | 1,275 | +1 | +0.1% | 800 |
| 2024/01/15 | 1,276 | 1,276 | 1,274 | 1,274 | +1 | +0.1% | 1,000 |
| 2024/01/12 | 1,276 | 1,276 | 1,273 | 1,273 | -4 | -0.3% | 800 |
| 2024/01/11 | 1,281 | 1,281 | 1,277 | 1,277 | -4 | -0.3% | 1,100 |
| 2024/01/10 | 1,285 | 1,285 | 1,277 | 1,281 | +1 | +0.1% | 2,000 |
| 2024/01/09 | 1,272 | 1,280 | 1,272 | 1,280 | +3 | +0.2% | 3,000 |
| 2024/01/05 | 1,275 | 1,278 | 1,262 | 1,277 | +17 | +1.3% | 1,000 |
| 2024/01/04 | 1,267 | 1,269 | 1,258 | 1,260 | +5 | +0.4% | 1,200 |
| 2023/12/29 | 1,252 | 1,257 | 1,252 | 1,255 | +3 | +0.2% | 300 |
| 2023/12/28 | 1,256 | 1,257 | 1,252 | 1,252 | -4 | -0.3% | 400 |
| 2023/12/27 | 1,253 | 1,257 | 1,250 | 1,256 | +5 | +0.4% | 2,500 |
| 2023/12/26 | 1,252 | 1,255 | 1,251 | 1,251 | -1 | -0.1% | 1,500 |
| 2023/12/25 | 1,250 | 1,252 | 1,250 | 1,252 | ±0 | ±0% | 1,400 |
| 2023/12/22 | 1,255 | 1,255 | 1,250 | 1,252 | -2 | -0.2% | 1,500 |
| 2023/12/21 | 1,250 | 1,255 | 1,250 | 1,254 | +3 | +0.2% | 1,200 |
| 2023/12/20 | 1,257 | 1,257 | 1,251 | 1,251 | -1 | -0.1% | 1,300 |
| 2023/12/19 | 1,253 | 1,257 | 1,252 | 1,252 | -3 | -0.2% | 1,300 |
| 2023/12/18 | 1,251 | 1,255 | 1,251 | 1,255 | +4 | +0.3% | 700 |
| 2023/12/15 | 1,252 | 1,252 | 1,251 | 1,251 | -5 | -0.4% | 1,100 |
| 2023/12/14 | 1,257 | 1,257 | 1,255 | 1,256 | +1 | +0.1% | 800 |
| 2023/12/13 | 1,253 | 1,255 | 1,251 | 1,255 | +2 | +0.2% | 600 |
| 2023/12/12 | 1,252 | 1,253 | 1,252 | 1,253 | -2 | -0.2% | 600 |
| 2023/12/11 | 1,256 | 1,257 | 1,250 | 1,255 | ±0 | ±0% | 2,300 |
| 2023/12/08 | 1,254 | 1,257 | 1,253 | 1,255 | +1 | +0.1% | 900 |
| 2023/12/07 | 1,254 | 1,255 | 1,254 | 1,254 | ±0 | ±0% | 600 |
| 2023/12/06 | 1,253 | 1,254 | 1,252 | 1,254 | +2 | +0.2% | 1,300 |
| 2023/12/05 | 1,249 | 1,252 | 1,249 | 1,252 | +4 | +0.3% | 1,200 |
| 2023/12/04 | 1,251 | 1,251 | 1,248 | 1,248 | -3 | -0.2% | 900 |
| 2023/12/01 | 1,250 | 1,257 | 1,250 | 1,251 | +2 | +0.2% | 500 |
| 2023/11/30 | 1,248 | 1,249 | 1,248 | 1,249 | ±0 | ±0% | 400 |
| 2023/11/29 | 1,248 | 1,257 | 1,248 | 1,249 | -9 | -0.7% | 1,300 |
| 2023/11/28 | 1,252 | 1,258 | 1,252 | 1,258 | +7 | +0.6% | 4,400 |
| 2023/11/27 | 1,252 | 1,255 | 1,251 | 1,251 | -1 | -0.1% | 1,500 |
| 2023/11/24 | 1,254 | 1,254 | 1,248 | 1,252 | +2 | +0.2% | 800 |
| 2023/11/22 | 1,252 | 1,253 | 1,250 | 1,250 | -1 | -0.1% | 1,700 |
| 2023/11/21 | 1,248 | 1,251 | 1,246 | 1,251 | +3 | +0.2% | 700 |
| 2023/11/20 | 1,252 | 1,252 | 1,248 | 1,248 | -4 | -0.3% | 1,300 |
| 2023/11/17 | 1,252 | 1,252 | 1,252 | 1,252 | +2 | +0.2% | 100 |
| 2023/11/16 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1% | 100 |
| 2023/11/15 | 1,254 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 800 |
201～
250
件表示中 / 3585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 |
| メディカルシス | 41,800円 | +5.8% | -21.6% | 2.87% | 9.77倍 | 0.80倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| バルニバーヒ | 111,600円 | +8.5% | +36.7% | 0.67% | 19.72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 | 28,300円 | -0.9% | - | 0.00% | 1230.43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 | 93,400円 | -2.9% | - | 0.00% | 83.84倍 | -3012.90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 |
市場注目の銘柄
チャート関連のコラム
