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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,309 | 1,309 | 1,290 | 1,291 | -14 | -1.1% | 6,500 |
| 2023/08/30 | 1,261 | 1,310 | 1,261 | 1,305 | -75 | -5.4% | 21,800 |
| 2023/08/29 | 1,355 | 1,380 | 1,355 | 1,380 | +25 | +1.8% | 10,900 |
| 2023/08/28 | 1,357 | 1,370 | 1,353 | 1,355 | -3 | -0.2% | 6,000 |
| 2023/08/25 | 1,354 | 1,360 | 1,350 | 1,358 | +6 | +0.4% | 4,500 |
| 2023/08/24 | 1,351 | 1,354 | 1,350 | 1,352 | -3 | -0.2% | 2,500 |
| 2023/08/23 | 1,348 | 1,355 | 1,347 | 1,355 | -1 | -0.1% | 2,400 |
| 2023/08/22 | 1,353 | 1,356 | 1,341 | 1,356 | +2 | +0.1% | 2,800 |
| 2023/08/21 | 1,337 | 1,354 | 1,334 | 1,354 | +14 | +1% | 3,500 |
| 2023/08/18 | 1,341 | 1,343 | 1,335 | 1,340 | -1 | -0.1% | 2,200 |
| 2023/08/17 | 1,349 | 1,349 | 1,337 | 1,341 | -9 | -0.7% | 2,700 |
| 2023/08/16 | 1,349 | 1,350 | 1,349 | 1,350 | +1 | +0.1% | 1,200 |
| 2023/08/15 | 1,350 | 1,350 | 1,342 | 1,349 | -1 | -0.1% | 1,200 |
| 2023/08/14 | 1,342 | 1,350 | 1,339 | 1,350 | +15 | +1.1% | 3,000 |
| 2023/08/10 | 1,334 | 1,343 | 1,328 | 1,335 | +2 | +0.2% | 1,900 |
| 2023/08/09 | 1,336 | 1,344 | 1,319 | 1,333 | -7 | -0.5% | 6,400 |
| 2023/08/08 | 1,355 | 1,355 | 1,340 | 1,340 | -15 | -1.1% | 2,400 |
| 2023/08/07 | 1,365 | 1,367 | 1,355 | 1,355 | -11 | -0.8% | 2,400 |
| 2023/08/04 | 1,355 | 1,366 | 1,350 | 1,366 | +11 | +0.8% | 2,800 |
| 2023/08/03 | 1,369 | 1,370 | 1,355 | 1,355 | -14 | -1% | 4,900 |
| 2023/08/02 | 1,361 | 1,369 | 1,361 | 1,369 | +8 | +0.6% | 1,400 |
| 2023/08/01 | 1,364 | 1,368 | 1,360 | 1,361 | -2 | -0.1% | 2,200 |
| 2023/07/31 | 1,368 | 1,370 | 1,357 | 1,363 | -5 | -0.4% | 4,400 |
| 2023/07/28 | 1,360 | 1,368 | 1,360 | 1,368 | ±0 | ±0% | 1,800 |
| 2023/07/27 | 1,360 | 1,368 | 1,360 | 1,368 | +8 | +0.6% | 2,000 |
| 2023/07/26 | 1,360 | 1,362 | 1,356 | 1,360 | ±0 | ±0% | 2,100 |
| 2023/07/25 | 1,361 | 1,361 | 1,358 | 1,360 | +1 | +0.1% | 1,300 |
| 2023/07/24 | 1,359 | 1,360 | 1,357 | 1,359 | +2 | +0.1% | 2,400 |
| 2023/07/21 | 1,350 | 1,357 | 1,347 | 1,357 | +7 | +0.5% | 2,000 |
| 2023/07/20 | 1,350 | 1,354 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2023/07/19 | 1,350 | 1,355 | 1,350 | 1,350 | +1 | +0.1% | 1,800 |
| 2023/07/18 | 1,332 | 1,350 | 1,332 | 1,349 | +20 | +1.5% | 900 |
| 2023/07/14 | 1,346 | 1,355 | 1,326 | 1,329 | -23 | -1.7% | 3,500 |
| 2023/07/13 | 1,335 | 1,360 | 1,335 | 1,352 | +20 | +1.5% | 6,600 |
| 2023/07/12 | 1,323 | 1,335 | 1,318 | 1,332 | +7 | +0.5% | 1,600 |
| 2023/07/11 | 1,320 | 1,325 | 1,314 | 1,325 | +2 | +0.2% | 1,000 |
| 2023/07/10 | 1,333 | 1,335 | 1,323 | 1,323 | -9 | -0.7% | 3,000 |
| 2023/07/07 | 1,333 | 1,333 | 1,320 | 1,332 | -1 | -0.1% | 2,400 |
| 2023/07/06 | 1,332 | 1,333 | 1,331 | 1,333 | ±0 | ±0% | 800 |
| 2023/07/05 | 1,333 | 1,333 | 1,331 | 1,333 | ±0 | ±0% | 1,700 |
| 2023/07/04 | 1,329 | 1,333 | 1,328 | 1,333 | +9 | +0.7% | 3,600 |
| 2023/07/03 | 1,321 | 1,328 | 1,321 | 1,324 | +3 | +0.2% | 1,400 |
| 2023/06/30 | 1,320 | 1,328 | 1,320 | 1,321 | +2 | +0.2% | 2,400 |
| 2023/06/29 | 1,319 | 1,319 | 1,317 | 1,319 | +2 | +0.2% | 1,300 |
| 2023/06/28 | 1,318 | 1,318 | 1,312 | 1,317 | +1 | +0.1% | 3,300 |
| 2023/06/27 | 1,316 | 1,316 | 1,316 | 1,316 | +2 | +0.2% | 100 |
| 2023/06/26 | 1,317 | 1,317 | 1,314 | 1,314 | -1 | -0.1% | 300 |
| 2023/06/23 | 1,312 | 1,315 | 1,311 | 1,315 | +3 | +0.2% | 2,200 |
| 2023/06/22 | 1,314 | 1,314 | 1,308 | 1,312 | +9 | +0.7% | 1,700 |
| 2023/06/21 | 1,300 | 1,313 | 1,296 | 1,303 | +2 | +0.2% | 1,200 |
301～
350
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 | 111,900円 | +8.5% | +36.7% | 0.67% | 19.77倍 | 3.65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 | 28,400円 | -0.9% | - | 0.00% | 1234.78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 | 93,600円 | -2.9% | - | 0.00% | 84.02倍 | -3019.35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
