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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,089 | 1,089 | 1,066 | 1,067 | -23 | -2.1% | 9,900 |
| 2014/08/27 | 1,098 | 1,114 | 1,086 | 1,090 | -128 | -10.5% | 36,200 |
| 2014/08/26 | 1,205 | 1,218 | 1,204 | 1,218 | +16 | +1.3% | 12,600 |
| 2014/08/25 | 1,198 | 1,203 | 1,188 | 1,202 | +14 | +1.2% | 10,000 |
| 2014/08/22 | 1,195 | 1,195 | 1,185 | 1,188 | -5 | -0.4% | 7,600 |
| 2014/08/21 | 1,188 | 1,194 | 1,185 | 1,193 | +5 | +0.4% | 6,700 |
| 2014/08/20 | 1,186 | 1,190 | 1,185 | 1,188 | +2 | +0.2% | 6,100 |
| 2014/08/19 | 1,186 | 1,189 | 1,183 | 1,186 | ±0 | ±0% | 2,900 |
| 2014/08/18 | 1,185 | 1,186 | 1,175 | 1,186 | -2 | -0.2% | 6,000 |
| 2014/08/15 | 1,180 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 2,200 |
| 2014/08/14 | 1,175 | 1,180 | 1,175 | 1,179 | +7 | +0.6% | 3,000 |
| 2014/08/13 | 1,175 | 1,175 | 1,171 | 1,172 | -3 | -0.3% | 1,700 |
| 2014/08/12 | 1,165 | 1,179 | 1,165 | 1,175 | +10 | +0.9% | 2,200 |
| 2014/08/11 | 1,180 | 1,180 | 1,150 | 1,165 | +15 | +1.3% | 5,400 |
| 2014/08/08 | 1,158 | 1,190 | 1,150 | 1,150 | -12 | -1% | 9,500 |
| 2014/08/07 | 1,170 | 1,177 | 1,160 | 1,162 | -18 | -1.5% | 4,200 |
| 2014/08/06 | 1,178 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 2,800 |
| 2014/08/05 | 1,189 | 1,189 | 1,179 | 1,180 | -8 | -0.7% | 5,700 |
| 2014/08/04 | 1,186 | 1,200 | 1,186 | 1,188 | +2 | +0.2% | 5,400 |
| 2014/08/01 | 1,200 | 1,200 | 1,186 | 1,186 | -20 | -1.7% | 8,600 |
| 2014/07/31 | 1,217 | 1,218 | 1,206 | 1,206 | -4 | -0.3% | 3,500 |
| 2014/07/30 | 1,218 | 1,219 | 1,210 | 1,210 | -4 | -0.3% | 4,400 |
| 2014/07/29 | 1,200 | 1,220 | 1,195 | 1,214 | +17 | +1.4% | 8,300 |
| 2014/07/28 | 1,183 | 1,197 | 1,179 | 1,197 | +14 | +1.2% | 7,700 |
| 2014/07/25 | 1,169 | 1,189 | 1,165 | 1,183 | +15 | +1.3% | 8,500 |
| 2014/07/24 | 1,170 | 1,170 | 1,162 | 1,168 | +8 | +0.7% | 2,100 |
| 2014/07/23 | 1,188 | 1,188 | 1,151 | 1,160 | -3 | -0.3% | 6,600 |
| 2014/07/22 | 1,145 | 1,168 | 1,145 | 1,163 | +14 | +1.2% | 6,300 |
| 2014/07/18 | 1,140 | 1,149 | 1,131 | 1,149 | +9 | +0.8% | 3,100 |
| 2014/07/17 | 1,150 | 1,150 | 1,136 | 1,140 | -9 | -0.8% | 4,200 |
| 2014/07/16 | 1,150 | 1,150 | 1,138 | 1,149 | -1 | -0.1% | 4,000 |
| 2014/07/15 | 1,149 | 1,150 | 1,137 | 1,150 | +20 | +1.8% | 6,200 |
| 2014/07/14 | 1,109 | 1,130 | 1,095 | 1,130 | +20 | +1.8% | 9,600 |
| 2014/07/11 | 1,120 | 1,120 | 1,100 | 1,110 | -28 | -2.5% | 11,000 |
| 2014/07/10 | 1,191 | 1,191 | 1,124 | 1,138 | -52 | -4.4% | 14,400 |
| 2014/07/09 | 1,200 | 1,210 | 1,190 | 1,190 | -35 | -2.9% | 9,300 |
| 2014/07/08 | 1,230 | 1,230 | 1,195 | 1,225 | -8 | -0.6% | 11,800 |
| 2014/07/07 | 1,190 | 1,246 | 1,180 | 1,233 | +72 | +6.2% | 9,800 |
| 2014/07/04 | 1,155 | 1,169 | 1,152 | 1,161 | +11 | +1% | 8,700 |
| 2014/07/03 | 1,170 | 1,170 | 1,126 | 1,150 | +22 | +2% | 13,100 |
| 2014/07/02 | 1,100 | 1,137 | 1,100 | 1,128 | +28 | +2.5% | 9,100 |
| 2014/07/01 | 1,070 | 1,118 | 1,070 | 1,100 | +41 | +3.9% | 9,500 |
| 2014/06/30 | 1,044 | 1,059 | 1,039 | 1,059 | +15 | +1.4% | 6,100 |
| 2014/06/27 | 1,029 | 1,044 | 1,016 | 1,044 | +21 | +2.1% | 4,300 |
| 2014/06/26 | 1,010 | 1,024 | 1,008 | 1,023 | +13 | +1.3% | 3,900 |
| 2014/06/25 | 1,019 | 1,022 | 1,001 | 1,010 | -9 | -0.9% | 6,900 |
| 2014/06/24 | 1,005 | 1,020 | 1,002 | 1,019 | +14 | +1.4% | 7,100 |
| 2014/06/23 | 990 | 1,008 | 990 | 1,005 | +15 | +1.5% | 5,700 |
| 2014/06/20 | 1,007 | 1,007 | 988 | 990 | -19 | -1.9% | 8,300 |
| 2014/06/19 | 1,005 | 1,010 | 999 | 1,009 | +9 | +0.9% | 5,500 |
2651～
2700
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
