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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 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 |
| 2023/06/20 | 1,299 | 1,314 | 1,299 | 1,301 | +2 | +0.2% | 1,100 |
| 2023/06/19 | 1,296 | 1,301 | 1,296 | 1,299 | +3 | +0.2% | 1,000 |
| 2023/06/16 | 1,291 | 1,296 | 1,291 | 1,296 | -3 | -0.2% | 700 |
| 2023/06/15 | 1,290 | 1,300 | 1,290 | 1,299 | +9 | +0.7% | 600 |
| 2023/06/14 | 1,285 | 1,290 | 1,285 | 1,290 | -11 | -0.8% | 900 |
| 2023/06/13 | 1,288 | 1,302 | 1,288 | 1,301 | +1 | +0.1% | 800 |
| 2023/06/12 | 1,284 | 1,303 | 1,284 | 1,300 | +9 | +0.7% | 1,300 |
401～
450
件表示中 / 3678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 | 107,300円 | -1.7% | - | 0.47% | - | 1.02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 |
| ペッパー | 19,700円 | +2.3% | +24.3% | 0.00% | 216.48倍 | 3.73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 |
| ハルメクＨＤ | 106,300円 | +8.2% | +39.5% | 1.88% | 19.40倍 | 1.49倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ＡＰＨＤ | 88,700円 | -2.9% | - | 0.00% | 79.62倍 | -2861.29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 |
| マンダラケ | 31,400円 | +3.8% | +3.6% | 0.32% | 6.78倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
