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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,064 | 1,089 | 1,064 | 1,088 | +15 | +1.4% | 193,400 |
| 2017/08/28 | 1,071 | 1,073 | 1,062 | 1,073 | +2 | +0.2% | 243,000 |
| 2017/08/25 | 1,061 | 1,073 | 1,050 | 1,071 | +7 | +0.7% | 219,900 |
| 2017/08/24 | 1,069 | 1,081 | 1,061 | 1,064 | -4 | -0.4% | 213,900 |
| 2017/08/23 | 1,072 | 1,072 | 1,058 | 1,068 | +4 | +0.4% | 172,500 |
| 2017/08/22 | 1,069 | 1,073 | 1,062 | 1,064 | -7 | -0.7% | 161,100 |
| 2017/08/21 | 1,065 | 1,078 | 1,060 | 1,071 | +19 | +1.8% | 182,100 |
| 2017/08/18 | 1,057 | 1,057 | 1,043 | 1,052 | -13 | -1.2% | 230,300 |
| 2017/08/17 | 1,065 | 1,076 | 1,065 | 1,065 | -2 | -0.2% | 133,700 |
| 2017/08/16 | 1,081 | 1,081 | 1,067 | 1,067 | -14 | -1.3% | 172,400 |
| 2017/08/15 | 1,076 | 1,083 | 1,064 | 1,081 | +13 | +1.2% | 233,900 |
| 2017/08/14 | 1,053 | 1,078 | 1,051 | 1,068 | +2 | +0.2% | 297,700 |
| 2017/08/10 | 1,092 | 1,097 | 1,055 | 1,066 | +1 | +0.1% | 445,200 |
| 2017/08/09 | 1,103 | 1,121 | 1,053 | 1,065 | -98 | -8.4% | 891,900 |
| 2017/08/08 | 1,180 | 1,181 | 1,158 | 1,163 | -15 | -1.3% | 118,500 |
| 2017/08/07 | 1,170 | 1,185 | 1,168 | 1,178 | +9 | +0.8% | 170,100 |
| 2017/08/04 | 1,153 | 1,169 | 1,152 | 1,169 | +11 | +0.9% | 113,700 |
| 2017/08/03 | 1,156 | 1,162 | 1,154 | 1,158 | -2 | -0.2% | 105,700 |
| 2017/08/02 | 1,170 | 1,177 | 1,159 | 1,160 | -11 | -0.9% | 148,300 |
| 2017/08/01 | 1,182 | 1,185 | 1,167 | 1,171 | -6 | -0.5% | 172,500 |
| 2017/07/31 | 1,170 | 1,183 | 1,166 | 1,177 | -1 | -0.1% | 156,200 |
| 2017/07/28 | 1,177 | 1,182 | 1,171 | 1,178 | -1 | -0.1% | 96,300 |
| 2017/07/27 | 1,173 | 1,192 | 1,172 | 1,179 | +6 | +0.5% | 233,300 |
| 2017/07/26 | 1,182 | 1,182 | 1,163 | 1,173 | -7 | -0.6% | 165,200 |
| 2017/07/25 | 1,183 | 1,183 | 1,170 | 1,180 | +12 | +1% | 168,500 |
| 2017/07/24 | 1,180 | 1,185 | 1,166 | 1,168 | +2 | +0.2% | 147,600 |
| 2017/07/21 | 1,160 | 1,167 | 1,155 | 1,166 | +8 | +0.7% | 174,400 |
| 2017/07/20 | 1,143 | 1,168 | 1,141 | 1,158 | +19 | +1.7% | 286,700 |
| 2017/07/19 | 1,121 | 1,140 | 1,120 | 1,139 | +16 | +1.4% | 196,100 |
| 2017/07/18 | 1,116 | 1,125 | 1,115 | 1,123 | +5 | +0.4% | 165,000 |
| 2017/07/14 | 1,114 | 1,122 | 1,113 | 1,118 | +2 | +0.2% | 112,300 |
| 2017/07/13 | 1,131 | 1,137 | 1,114 | 1,116 | -4 | -0.4% | 213,100 |
| 2017/07/12 | 1,137 | 1,139 | 1,119 | 1,120 | -22 | -1.9% | 211,800 |
| 2017/07/11 | 1,132 | 1,142 | 1,126 | 1,142 | +8 | +0.7% | 185,700 |
| 2017/07/10 | 1,131 | 1,142 | 1,124 | 1,134 | +10 | +0.9% | 176,600 |
| 2017/07/07 | 1,121 | 1,130 | 1,115 | 1,124 | -4 | -0.4% | 192,300 |
| 2017/07/06 | 1,130 | 1,135 | 1,121 | 1,128 | -2 | -0.2% | 161,600 |
| 2017/07/05 | 1,127 | 1,130 | 1,111 | 1,130 | +2 | +0.2% | 167,600 |
| 2017/07/04 | 1,145 | 1,151 | 1,122 | 1,128 | -10 | -0.9% | 203,500 |
| 2017/07/03 | 1,128 | 1,152 | 1,128 | 1,138 | +10 | +0.9% | 213,600 |
| 2017/06/30 | 1,119 | 1,143 | 1,115 | 1,128 | +1 | +0.1% | 287,000 |
| 2017/06/29 | 1,110 | 1,127 | 1,107 | 1,127 | +22 | +2% | 180,900 |
| 2017/06/28 | 1,113 | 1,117 | 1,103 | 1,105 | -9 | -0.8% | 156,200 |
| 2017/06/27 | 1,126 | 1,126 | 1,110 | 1,114 | -7 | -0.6% | 169,000 |
| 2017/06/26 | 1,108 | 1,133 | 1,106 | 1,121 | +22 | +2% | 236,400 |
| 2017/06/23 | 1,132 | 1,132 | 1,096 | 1,099 | -37 | -3.3% | 463,400 |
| 2017/06/22 | 1,145 | 1,145 | 1,131 | 1,136 | -12 | -1% | 193,400 |
| 2017/06/21 | 1,154 | 1,159 | 1,144 | 1,148 | -6 | -0.5% | 162,700 |
| 2017/06/20 | 1,178 | 1,178 | 1,153 | 1,154 | -19 | -1.6% | 218,000 |
| 2017/06/19 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6% | 164,600 |
1951～
2000
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
