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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 2015/04/10 | 1,550 | 1,590 | 1,479 | 1,565 | ±0 | ±0% | 14,400 |
| 2015/04/09 | 1,589 | 1,589 | 1,555 | 1,565 | -25 | -1.6% | 7,500 |
| 2015/04/08 | 1,569 | 1,590 | 1,558 | 1,590 | +24 | +1.5% | 6,700 |
| 2015/04/07 | 1,571 | 1,589 | 1,560 | 1,566 | +7 | +0.4% | 8,700 |
| 2015/04/06 | 1,522 | 1,565 | 1,522 | 1,559 | +43 | +2.8% | 4,400 |
| 2015/04/03 | 1,507 | 1,521 | 1,507 | 1,516 | +10 | +0.7% | 4,700 |
| 2015/04/02 | 1,527 | 1,527 | 1,501 | 1,506 | -10 | -0.7% | 2,900 |
| 2015/04/01 | 1,479 | 1,558 | 1,479 | 1,516 | +43 | +2.9% | 3,700 |
| 2015/03/31 | 1,461 | 1,480 | 1,461 | 1,473 | +12 | +0.8% | 2,800 |
| 2015/03/30 | 1,470 | 1,470 | 1,438 | 1,461 | +30 | +2.1% | 2,000 |
| 2015/03/27 | 1,422 | 1,449 | 1,422 | 1,431 | +10 | +0.7% | 2,500 |
| 2015/03/26 | 1,437 | 1,450 | 1,421 | 1,421 | -16 | -1.1% | 4,300 |
| 2015/03/25 | 1,437 | 1,456 | 1,437 | 1,437 | +17 | +1.2% | 3,700 |
| 2015/03/24 | 1,390 | 1,480 | 1,390 | 1,420 | +43 | +3.1% | 12,100 |
| 2015/03/23 | 1,349 | 1,377 | 1,349 | 1,377 | +27 | +2% | 2,800 |
| 2015/03/20 | 1,350 | 1,350 | 1,323 | 1,350 | +1 | +0.1% | 5,700 |
| 2015/03/19 | 1,300 | 1,355 | 1,300 | 1,349 | +55 | +4.3% | 8,000 |
| 2015/03/18 | 1,300 | 1,334 | 1,292 | 1,294 | +9 | +0.7% | 15,800 |
| 2015/03/17 | 1,273 | 1,285 | 1,273 | 1,285 | +6 | +0.5% | 3,200 |
2501～
2550
件表示中 / 3766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 | 106,300円 | +2.6% | - | 0.47% | 1143.01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 |
| サツドラＨＤ | 83,400円 | +1.8% | +3.2% | 1.44% | 14.34倍 | 1.17倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| マンダラケ | 32,700円 | +3.8% | +3.6% | 0.31% | 7.07倍 | 0.93倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| ダイワサイクル | 420,000円 | +12.2% | +1.6% | 1.62% | 12.40倍 | 2.09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 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.44倍 | 8.96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 |
市場注目の銘柄
チャート関連のコラム
