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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 1,273 | 1,285 | 1,273 | 1,285 | +6 | +0.5% | 3,200 |
| 2015/03/16 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 3,200 |
| 2015/03/13 | 1,272 | 1,272 | 1,264 | 1,270 | -7 | -0.5% | 1,700 |
| 2015/03/12 | 1,260 | 1,279 | 1,250 | 1,277 | +11 | +0.9% | 3,500 |
| 2015/03/11 | 1,270 | 1,270 | 1,225 | 1,266 | -5 | -0.4% | 6,500 |
| 2015/03/10 | 1,270 | 1,271 | 1,259 | 1,271 | +6 | +0.5% | 1,200 |
| 2015/03/09 | 1,270 | 1,271 | 1,258 | 1,265 | -5 | -0.4% | 3,600 |
| 2015/03/06 | 1,275 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 1,300 |
| 2015/03/05 | 1,265 | 1,286 | 1,265 | 1,280 | +23 | +1.8% | 2,300 |
| 2015/03/04 | 1,231 | 1,300 | 1,231 | 1,257 | +27 | +2.2% | 9,600 |
| 2015/03/03 | 1,220 | 1,230 | 1,219 | 1,230 | +16 | +1.3% | 5,300 |
| 2015/03/02 | 1,191 | 1,215 | 1,190 | 1,214 | +23 | +1.9% | 4,000 |
| 2015/02/27 | 1,190 | 1,194 | 1,190 | 1,191 | +3 | +0.3% | 1,500 |
| 2015/02/26 | 1,186 | 1,197 | 1,186 | 1,188 | -8 | -0.7% | 1,600 |
| 2015/02/25 | 1,180 | 1,197 | 1,179 | 1,196 | -2 | -0.2% | 4,100 |
| 2015/02/24 | 1,193 | 1,198 | 1,185 | 1,198 | +7 | +0.6% | 5,000 |
| 2015/02/23 | 1,190 | 1,191 | 1,185 | 1,191 | +2 | +0.2% | 6,800 |
| 2015/02/20 | 1,200 | 1,201 | 1,188 | 1,189 | -11 | -0.9% | 4,900 |
| 2015/02/19 | 1,215 | 1,216 | 1,199 | 1,200 | -15 | -1.2% | 4,800 |
| 2015/02/18 | 1,215 | 1,217 | 1,212 | 1,215 | +5 | +0.4% | 3,700 |
| 2015/02/17 | 1,207 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,900 |
| 2015/02/16 | 1,199 | 1,206 | 1,195 | 1,206 | +11 | +0.9% | 6,500 |
| 2015/02/13 | 1,190 | 1,195 | 1,190 | 1,195 | +1 | +0.1% | 2,300 |
| 2015/02/12 | 1,187 | 1,194 | 1,187 | 1,194 | +9 | +0.8% | 2,300 |
| 2015/02/10 | 1,182 | 1,194 | 1,180 | 1,185 | +3 | +0.3% | 3,800 |
| 2015/02/09 | 1,173 | 1,182 | 1,160 | 1,182 | +9 | +0.8% | 5,100 |
| 2015/02/06 | 1,169 | 1,179 | 1,169 | 1,173 | +4 | +0.3% | 1,300 |
| 2015/02/05 | 1,166 | 1,178 | 1,166 | 1,169 | -10 | -0.8% | 2,200 |
| 2015/02/04 | 1,179 | 1,181 | 1,176 | 1,179 | +1 | +0.1% | 1,800 |
| 2015/02/03 | 1,178 | 1,178 | 1,173 | 1,178 | ±0 | ±0% | 1,900 |
| 2015/02/02 | 1,177 | 1,178 | 1,171 | 1,178 | +1 | +0.1% | 1,900 |
| 2015/01/30 | 1,166 | 1,178 | 1,166 | 1,177 | +10 | +0.9% | 2,200 |
| 2015/01/29 | 1,160 | 1,170 | 1,159 | 1,167 | +7 | +0.6% | 2,300 |
| 2015/01/28 | 1,157 | 1,170 | 1,157 | 1,160 | +4 | +0.3% | 1,100 |
| 2015/01/27 | 1,152 | 1,160 | 1,152 | 1,156 | +6 | +0.5% | 2,000 |
| 2015/01/26 | 1,156 | 1,157 | 1,150 | 1,150 | -6 | -0.5% | 1,900 |
| 2015/01/23 | 1,156 | 1,178 | 1,142 | 1,156 | ±0 | ±0% | 5,400 |
| 2015/01/22 | 1,163 | 1,175 | 1,143 | 1,156 | -3 | -0.3% | 4,500 |
| 2015/01/21 | 1,145 | 1,160 | 1,130 | 1,159 | -7 | -0.6% | 3,700 |
| 2015/01/20 | 1,150 | 1,167 | 1,135 | 1,166 | -9 | -0.8% | 3,500 |
| 2015/01/19 | 1,130 | 1,175 | 1,121 | 1,175 | +51 | +4.5% | 2,300 |
| 2015/01/16 | 1,114 | 1,127 | 1,113 | 1,124 | -7 | -0.6% | 2,000 |
| 2015/01/15 | 1,130 | 1,150 | 1,122 | 1,131 | -24 | -2.1% | 2,000 |
| 2015/01/14 | 1,146 | 1,159 | 1,128 | 1,155 | +8 | +0.7% | 3,200 |
| 2015/01/13 | 1,138 | 1,150 | 1,138 | 1,147 | -12 | -1% | 3,600 |
| 2015/01/09 | 1,185 | 1,185 | 1,159 | 1,159 | -11 | -0.9% | 2,300 |
| 2015/01/08 | 1,161 | 1,177 | 1,155 | 1,170 | +16 | +1.4% | 8,200 |
| 2015/01/07 | 1,138 | 1,160 | 1,135 | 1,154 | +7 | +0.6% | 7,300 |
| 2015/01/06 | 1,148 | 1,148 | 1,140 | 1,147 | -3 | -0.3% | 3,500 |
| 2015/01/05 | 1,148 | 1,151 | 1,146 | 1,150 | +11 | +1% | 3,900 |
2551～
2600
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 | 421,500円 | +12.2% | +1.6% | 1.61% | 12.44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 |
| 大黒屋 | 5,200円 | +67.2% | - | 0.00% | 77.61倍 | 29.21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 | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00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 | 18,400円 | +4.5% | -79.6% | 0.00% | - | 3.41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
