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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,212 | 1,222 | 1,212 | 1,213 | -7 | -0.6% | 700 |
| 2023/02/22 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2023/02/21 | 1,212 | 1,220 | 1,212 | 1,220 | +1 | +0.1% | 700 |
| 2023/02/20 | 1,211 | 1,219 | 1,211 | 1,219 | +9 | +0.7% | 500 |
| 2023/02/17 | 1,219 | 1,219 | 1,210 | 1,210 | -9 | -0.7% | 600 |
| 2023/02/16 | 1,205 | 1,219 | 1,205 | 1,219 | +12 | +1% | 1,300 |
| 2023/02/15 | 1,204 | 1,207 | 1,204 | 1,207 | +2 | +0.2% | 400 |
| 2023/02/14 | 1,210 | 1,210 | 1,205 | 1,205 | -10 | -0.8% | 300 |
| 2023/02/13 | 1,215 | 1,215 | 1,215 | 1,215 | +3 | +0.2% | 600 |
| 2023/02/10 | 1,204 | 1,212 | 1,204 | 1,212 | -3 | -0.2% | 300 |
| 2023/02/09 | 1,202 | 1,215 | 1,202 | 1,215 | +12 | +1% | 500 |
| 2023/02/08 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 100 |
| 2023/02/07 | 1,204 | 1,215 | 1,202 | 1,203 | -12 | -1% | 800 |
| 2023/02/06 | 1,203 | 1,215 | 1,203 | 1,215 | +12 | +1% | 600 |
| 2023/02/03 | 1,204 | 1,204 | 1,203 | 1,203 | -1 | -0.1% | 500 |
| 2023/02/02 | 1,207 | 1,207 | 1,204 | 1,204 | -5 | -0.4% | 600 |
| 2023/02/01 | 1,209 | 1,209 | 1,208 | 1,209 | ±0 | ±0% | 300 |
| 2023/01/31 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 300 |
| 2023/01/30 | 1,210 | 1,210 | 1,206 | 1,209 | ±0 | ±0% | 1,100 |
| 2023/01/27 | 1,210 | 1,210 | 1,209 | 1,209 | -1 | -0.1% | 200 |
| 2023/01/26 | 1,210 | 1,210 | 1,203 | 1,210 | -1 | -0.1% | 700 |
| 2023/01/25 | 1,203 | 1,211 | 1,203 | 1,211 | -2 | -0.2% | 300 |
| 2023/01/24 | 1,210 | 1,213 | 1,201 | 1,213 | +12 | +1% | 2,600 |
| 2023/01/23 | 1,204 | 1,205 | 1,201 | 1,201 | -5 | -0.4% | 500 |
| 2023/01/20 | 1,204 | 1,207 | 1,200 | 1,206 | ±0 | ±0% | 1,000 |
| 2023/01/19 | 1,209 | 1,209 | 1,205 | 1,206 | +6 | +0.5% | 1,000 |
| 2023/01/18 | 1,196 | 1,200 | 1,196 | 1,200 | +4 | +0.3% | 600 |
| 2023/01/17 | 1,197 | 1,197 | 1,196 | 1,196 | -3 | -0.3% | 300 |
| 2023/01/16 | 1,198 | 1,199 | 1,197 | 1,199 | -11 | -0.9% | 400 |
| 2023/01/13 | 1,198 | 1,210 | 1,198 | 1,210 | +9 | +0.7% | 400 |
| 2023/01/12 | 1,201 | 1,202 | 1,201 | 1,201 | -5 | -0.4% | 400 |
| 2023/01/11 | 1,198 | 1,206 | 1,198 | 1,206 | +2 | +0.2% | 400 |
| 2023/01/10 | 1,204 | 1,204 | 1,204 | 1,204 | +2 | +0.2% | 100 |
| 2023/01/06 | 1,210 | 1,210 | 1,202 | 1,202 | -8 | -0.7% | 300 |
| 2023/01/05 | 1,200 | 1,211 | 1,200 | 1,210 | +10 | +0.8% | 700 |
| 2023/01/04 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 100 |
| 2022/12/30 | 1,200 | 1,200 | 1,197 | 1,197 | -3 | -0.3% | 400 |
| 2022/12/29 | 1,191 | 1,200 | 1,191 | 1,200 | +7 | +0.6% | 900 |
| 2022/12/28 | 1,192 | 1,195 | 1,190 | 1,193 | +1 | +0.1% | 1,300 |
| 2022/12/27 | 1,192 | 1,198 | 1,191 | 1,192 | ±0 | ±0% | 1,900 |
| 2022/12/26 | 1,197 | 1,197 | 1,190 | 1,192 | -5 | -0.4% | 2,100 |
| 2022/12/23 | 1,191 | 1,197 | 1,191 | 1,197 | -2 | -0.2% | 500 |
| 2022/12/22 | 1,199 | 1,199 | 1,198 | 1,199 | ±0 | ±0% | 1,200 |
| 2022/12/21 | 1,196 | 1,199 | 1,193 | 1,199 | +3 | +0.3% | 1,300 |
| 2022/12/20 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 900 |
| 2022/12/19 | 1,199 | 1,200 | 1,197 | 1,199 | +2 | +0.2% | 700 |
| 2022/12/16 | 1,207 | 1,207 | 1,197 | 1,197 | -6 | -0.5% | 2,400 |
| 2022/12/15 | 1,201 | 1,203 | 1,201 | 1,203 | +2 | +0.2% | 1,500 |
| 2022/12/14 | 1,204 | 1,204 | 1,201 | 1,201 | -5 | -0.4% | 2,200 |
| 2022/12/13 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 600 |
301～
350
件表示中 / 3457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 | 139,900円 | +2.4% | +3.1% | 1.07% | 68.48倍 | 1.31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 |
| 串カツ田中 | 164,200円 | +17.3% | +14.0% | 0.79% | 28.47倍 | 6.84倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| あさくま | 285,200円 | +40.5% | - | 0.00% | 48.11倍 | 6.06倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| ハークスレイ | 80,000円 | +4.8% | +10.1% | 3.25% | 8.21倍 | 0.61倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
| ダイイチ | 127,000円 | +4.8% | -3.3% | 2.05% | 11.89倍 | 0.88倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。１３年にヨーカ堂と資本・業務提携 |
市場注目の銘柄
チャート関連のコラム
