サンフロンティア不動産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,454 | 1,568 | 1,446 | 1,518 | +40 | +2.7% | 693,200 |
| 2017/11/09 | 1,425 | 1,615 | 1,425 | 1,478 | +136 | +10.1% | 1,750,100 |
| 2017/11/08 | 1,359 | 1,360 | 1,329 | 1,342 | -17 | -1.3% | 213,000 |
| 2017/11/07 | 1,353 | 1,370 | 1,350 | 1,359 | +12 | +0.9% | 167,300 |
| 2017/11/06 | 1,357 | 1,362 | 1,338 | 1,347 | -10 | -0.7% | 155,400 |
| 2017/11/02 | 1,351 | 1,360 | 1,342 | 1,357 | +6 | +0.4% | 111,300 |
| 2017/11/01 | 1,368 | 1,369 | 1,347 | 1,351 | -10 | -0.7% | 171,000 |
| 2017/10/31 | 1,327 | 1,366 | 1,327 | 1,361 | +32 | +2.4% | 222,100 |
| 2017/10/30 | 1,332 | 1,333 | 1,319 | 1,329 | ±0 | ±0% | 226,100 |
| 2017/10/27 | 1,311 | 1,333 | 1,304 | 1,329 | +27 | +2.1% | 203,300 |
| 2017/10/26 | 1,291 | 1,315 | 1,287 | 1,302 | +7 | +0.5% | 205,000 |
| 2017/10/25 | 1,294 | 1,306 | 1,290 | 1,295 | +2 | +0.2% | 167,600 |
| 2017/10/24 | 1,281 | 1,295 | 1,275 | 1,293 | +8 | +0.6% | 135,100 |
| 2017/10/23 | 1,303 | 1,313 | 1,285 | 1,285 | -14 | -1.1% | 209,500 |
| 2017/10/20 | 1,293 | 1,325 | 1,293 | 1,299 | +8 | +0.6% | 280,800 |
| 2017/10/19 | 1,310 | 1,316 | 1,288 | 1,291 | -18 | -1.4% | 350,200 |
| 2017/10/18 | 1,318 | 1,323 | 1,306 | 1,309 | -9 | -0.7% | 231,700 |
| 2017/10/17 | 1,330 | 1,331 | 1,315 | 1,318 | -8 | -0.6% | 221,800 |
| 2017/10/16 | 1,329 | 1,347 | 1,322 | 1,326 | -3 | -0.2% | 231,200 |
| 2017/10/13 | 1,329 | 1,339 | 1,320 | 1,329 | +8 | +0.6% | 294,600 |
| 2017/10/12 | 1,295 | 1,333 | 1,294 | 1,321 | +35 | +2.7% | 403,400 |
| 2017/10/11 | 1,289 | 1,299 | 1,284 | 1,286 | -9 | -0.7% | 229,300 |
| 2017/10/10 | 1,300 | 1,301 | 1,286 | 1,295 | +5 | +0.4% | 271,300 |
| 2017/10/06 | 1,266 | 1,295 | 1,265 | 1,290 | +38 | +3% | 428,300 |
| 2017/10/05 | 1,254 | 1,262 | 1,246 | 1,252 | +4 | +0.3% | 199,400 |
| 2017/10/04 | 1,231 | 1,263 | 1,231 | 1,248 | +20 | +1.6% | 417,700 |
| 2017/10/03 | 1,221 | 1,231 | 1,214 | 1,228 | +5 | +0.4% | 156,600 |
| 2017/10/02 | 1,219 | 1,224 | 1,214 | 1,223 | +8 | +0.7% | 138,900 |
| 2017/09/29 | 1,203 | 1,217 | 1,199 | 1,215 | +7 | +0.6% | 158,400 |
| 2017/09/28 | 1,226 | 1,226 | 1,198 | 1,208 | -9 | -0.7% | 204,700 |
| 2017/09/27 | 1,208 | 1,239 | 1,208 | 1,217 | +12 | +1% | 468,500 |
| 2017/09/26 | 1,200 | 1,209 | 1,192 | 1,205 | +17 | +1.4% | 263,100 |
| 2017/09/25 | 1,194 | 1,210 | 1,181 | 1,188 | ±0 | ±0% | 226,000 |
| 2017/09/22 | 1,183 | 1,202 | 1,170 | 1,188 | +5 | +0.4% | 275,200 |
| 2017/09/21 | 1,156 | 1,196 | 1,154 | 1,183 | +35 | +3% | 399,000 |
| 2017/09/20 | 1,142 | 1,161 | 1,139 | 1,148 | +8 | +0.7% | 177,500 |
| 2017/09/19 | 1,143 | 1,144 | 1,129 | 1,140 | +9 | +0.8% | 167,700 |
| 2017/09/15 | 1,116 | 1,134 | 1,113 | 1,131 | +15 | +1.3% | 232,400 |
| 2017/09/14 | 1,136 | 1,141 | 1,116 | 1,116 | -27 | -2.4% | 232,500 |
| 2017/09/13 | 1,113 | 1,143 | 1,113 | 1,143 | +35 | +3.2% | 252,100 |
| 2017/09/12 | 1,098 | 1,111 | 1,096 | 1,108 | +21 | +1.9% | 197,100 |
| 2017/09/11 | 1,085 | 1,097 | 1,081 | 1,087 | +8 | +0.7% | 178,400 |
| 2017/09/08 | 1,074 | 1,090 | 1,070 | 1,079 | -6 | -0.6% | 169,500 |
| 2017/09/07 | 1,082 | 1,092 | 1,078 | 1,085 | +9 | +0.8% | 163,800 |
| 2017/09/06 | 1,069 | 1,082 | 1,068 | 1,076 | -10 | -0.9% | 267,000 |
| 2017/09/05 | 1,098 | 1,099 | 1,078 | 1,086 | -9 | -0.8% | 255,100 |
| 2017/09/04 | 1,108 | 1,109 | 1,089 | 1,095 | -19 | -1.7% | 252,200 |
| 2017/09/01 | 1,112 | 1,128 | 1,104 | 1,114 | +19 | +1.7% | 282,200 |
| 2017/08/31 | 1,102 | 1,116 | 1,090 | 1,095 | -2 | -0.2% | 320,500 |
| 2017/08/30 | 1,093 | 1,109 | 1,091 | 1,097 | +9 | +0.8% | 283,500 |
1901～
1950
件表示中 / 5083件
類似銘柄と比較する
現在ご覧いただいている「サンフロンティア」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 |
|---|---|---|---|---|---|---|---|---|
| サンフロンティア | 227,900円 | +13.4% | +10.0% | 3.33% | 7.13倍 | 1.08倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| トーセイ | 316,000円 | +19.4% | +14.0% | 3.10% | 10.88倍 | 1.54倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| ゴールドクレ | 347,500円 | +2.4% | +6.5% | 2.88% | 23.10倍 | 0.86倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| 日 駐 | 29,800円 | +12.1% | +15.2% | 2.68% | 19.84倍 | 5.72倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| エスコン | 102,700円 | +17.1% | +1.0% | 4.67% | 8.55倍 | 1.24倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
市場注目の銘柄
チャート関連のコラム
