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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,815 | 1,815 | 1,811 | 1,815 | -8 | -0.4% | 2,400 |
| 2015/06/24 | 1,833 | 1,833 | 1,816 | 1,823 | -13 | -0.7% | 4,700 |
| 2015/06/23 | 1,844 | 1,846 | 1,836 | 1,836 | -16 | -0.9% | 2,600 |
| 2015/06/22 | 1,858 | 1,858 | 1,802 | 1,852 | -13 | -0.7% | 9,900 |
| 2015/06/19 | 1,895 | 1,900 | 1,850 | 1,865 | -30 | -1.6% | 4,500 |
| 2015/06/18 | 1,915 | 1,930 | 1,851 | 1,895 | -37 | -1.9% | 8,100 |
| 2015/06/17 | 1,926 | 1,933 | 1,918 | 1,932 | -1 | -0.1% | 3,500 |
| 2015/06/16 | 1,950 | 1,950 | 1,900 | 1,933 | -34 | -1.7% | 4,300 |
| 2015/06/15 | 1,923 | 1,970 | 1,922 | 1,967 | +45 | +2.3% | 3,100 |
| 2015/06/12 | 1,984 | 1,984 | 1,920 | 1,922 | -73 | -3.7% | 14,700 |
| 2015/06/11 | 1,980 | 1,995 | 1,980 | 1,995 | ±0 | ±0% | 2,700 |
| 2015/06/10 | 1,975 | 1,995 | 1,953 | 1,995 | +35 | +1.8% | 4,500 |
| 2015/06/09 | 1,950 | 1,960 | 1,944 | 1,960 | +10 | +0.5% | 1,600 |
| 2015/06/08 | 1,935 | 1,950 | 1,935 | 1,950 | +24 | +1.2% | 2,400 |
| 2015/06/05 | 1,930 | 1,930 | 1,922 | 1,926 | -7 | -0.4% | 3,600 |
| 2015/06/04 | 1,909 | 1,933 | 1,901 | 1,933 | +3 | +0.2% | 4,800 |
| 2015/06/03 | 1,933 | 1,934 | 1,910 | 1,930 | -26 | -1.3% | 7,800 |
| 2015/06/02 | 1,974 | 1,980 | 1,910 | 1,956 | +2 | +0.1% | 9,400 |
| 2015/06/01 | 1,936 | 1,955 | 1,932 | 1,954 | +18 | +0.9% | 5,800 |
| 2015/05/29 | 1,906 | 1,936 | 1,890 | 1,936 | +18 | +0.9% | 9,600 |
| 2015/05/28 | 1,900 | 1,926 | 1,891 | 1,918 | -6 | -0.3% | 5,400 |
| 2015/05/27 | 1,870 | 1,927 | 1,861 | 1,924 | +71 | +3.8% | 6,700 |
| 2015/05/26 | 1,852 | 1,853 | 1,825 | 1,853 | +14 | +0.8% | 3,800 |
| 2015/05/25 | 1,850 | 1,858 | 1,812 | 1,839 | +39 | +2.2% | 6,500 |
| 2015/05/22 | 1,781 | 1,800 | 1,773 | 1,800 | +20 | +1.1% | 6,800 |
| 2015/05/21 | 1,764 | 1,780 | 1,753 | 1,780 | +17 | +1% | 7,400 |
| 2015/05/20 | 1,758 | 1,764 | 1,750 | 1,763 | +4 | +0.2% | 2,900 |
| 2015/05/19 | 1,744 | 1,760 | 1,737 | 1,759 | +4 | +0.2% | 3,300 |
| 2015/05/18 | 1,745 | 1,755 | 1,725 | 1,755 | +25 | +1.4% | 2,900 |
| 2015/05/15 | 1,748 | 1,748 | 1,719 | 1,730 | +5 | +0.3% | 3,800 |
| 2015/05/14 | 1,767 | 1,767 | 1,716 | 1,725 | -42 | -2.4% | 1,400 |
| 2015/05/13 | 1,760 | 1,773 | 1,663 | 1,767 | -28 | -1.6% | 12,500 |
| 2015/05/12 | 1,698 | 1,798 | 1,698 | 1,795 | +101 | +6% | 10,300 |
| 2015/05/11 | 1,650 | 1,705 | 1,650 | 1,694 | +54 | +3.3% | 8,800 |
| 2015/05/08 | 1,629 | 1,646 | 1,604 | 1,640 | +50 | +3.1% | 7,100 |
| 2015/05/07 | 1,603 | 1,632 | 1,590 | 1,590 | -12 | -0.7% | 8,600 |
| 2015/05/01 | 1,603 | 1,608 | 1,600 | 1,602 | -1 | -0.1% | 4,700 |
| 2015/04/30 | 1,601 | 1,603 | 1,577 | 1,603 | +3 | +0.2% | 8,800 |
| 2015/04/28 | 1,597 | 1,600 | 1,587 | 1,600 | +11 | +0.7% | 3,600 |
| 2015/04/27 | 1,576 | 1,590 | 1,576 | 1,589 | +14 | +0.9% | 1,600 |
| 2015/04/24 | 1,575 | 1,584 | 1,572 | 1,575 | -15 | -0.9% | 1,400 |
| 2015/04/23 | 1,594 | 1,601 | 1,590 | 1,590 | -10 | -0.6% | 3,800 |
| 2015/04/22 | 1,619 | 1,622 | 1,570 | 1,600 | -2 | -0.1% | 7,200 |
| 2015/04/21 | 1,564 | 1,610 | 1,564 | 1,602 | +38 | +2.4% | 8,300 |
| 2015/04/20 | 1,515 | 1,575 | 1,515 | 1,564 | +49 | +3.2% | 3,200 |
| 2015/04/17 | 1,475 | 1,539 | 1,475 | 1,515 | +40 | +2.7% | 8,100 |
| 2015/04/16 | 1,455 | 1,480 | 1,453 | 1,475 | -5 | -0.3% | 6,000 |
| 2015/04/15 | 1,490 | 1,491 | 1,480 | 1,480 | -27 | -1.8% | 7,500 |
| 2015/04/14 | 1,527 | 1,538 | 1,505 | 1,507 | -31 | -2% | 6,700 |
| 2015/04/13 | 1,532 | 1,578 | 1,530 | 1,538 | -27 | -1.7% | 5,600 |
2451～
2500
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
