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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,157 | 1,158 | 1,032 | 1,068 | -84 | -7.3% | 582,100 |
| 2014/08/06 | 1,153 | 1,175 | 1,140 | 1,152 | -23 | -2% | 203,400 |
| 2014/08/05 | 1,190 | 1,203 | 1,170 | 1,175 | -27 | -2.2% | 190,100 |
| 2014/08/04 | 1,171 | 1,214 | 1,167 | 1,202 | +23 | +2% | 226,700 |
| 2014/08/01 | 1,165 | 1,185 | 1,160 | 1,179 | -6 | -0.5% | 156,500 |
| 2014/07/31 | 1,171 | 1,193 | 1,163 | 1,185 | +28 | +2.4% | 165,200 |
| 2014/07/30 | 1,180 | 1,184 | 1,153 | 1,157 | -38 | -3.2% | 191,300 |
| 2014/07/29 | 1,195 | 1,202 | 1,182 | 1,195 | +1 | +0.1% | 108,000 |
| 2014/07/28 | 1,187 | 1,206 | 1,175 | 1,194 | +6 | +0.5% | 145,100 |
| 2014/07/25 | 1,157 | 1,192 | 1,135 | 1,188 | +44 | +3.8% | 224,300 |
| 2014/07/24 | 1,153 | 1,154 | 1,130 | 1,144 | -9 | -0.8% | 134,300 |
| 2014/07/23 | 1,152 | 1,160 | 1,147 | 1,153 | +3 | +0.3% | 115,500 |
| 2014/07/22 | 1,136 | 1,153 | 1,118 | 1,150 | +30 | +2.7% | 162,000 |
| 2014/07/18 | 1,102 | 1,124 | 1,089 | 1,120 | -4 | -0.4% | 148,300 |
| 2014/07/17 | 1,143 | 1,154 | 1,121 | 1,124 | -26 | -2.3% | 229,300 |
| 2014/07/16 | 1,170 | 1,181 | 1,145 | 1,150 | -33 | -2.8% | 137,900 |
| 2014/07/15 | 1,191 | 1,197 | 1,180 | 1,183 | +10 | +0.9% | 166,700 |
| 2014/07/14 | 1,175 | 1,180 | 1,156 | 1,173 | -2 | -0.2% | 111,300 |
| 2014/07/11 | 1,116 | 1,185 | 1,110 | 1,175 | +32 | +2.8% | 302,100 |
| 2014/07/10 | 1,170 | 1,174 | 1,138 | 1,143 | -34 | -2.9% | 346,600 |
| 2014/07/09 | 1,191 | 1,200 | 1,165 | 1,177 | -34 | -2.8% | 334,600 |
| 2014/07/08 | 1,217 | 1,232 | 1,203 | 1,211 | -18 | -1.5% | 217,700 |
| 2014/07/07 | 1,252 | 1,260 | 1,227 | 1,229 | -36 | -2.8% | 169,900 |
| 2014/07/04 | 1,288 | 1,295 | 1,261 | 1,265 | -10 | -0.8% | 139,900 |
| 2014/07/03 | 1,293 | 1,299 | 1,266 | 1,275 | -19 | -1.5% | 183,100 |
| 2014/07/02 | 1,308 | 1,323 | 1,275 | 1,294 | +10 | +0.8% | 456,600 |
| 2014/07/01 | 1,230 | 1,288 | 1,226 | 1,284 | +66 | +5.4% | 592,600 |
| 2014/06/30 | 1,215 | 1,223 | 1,201 | 1,218 | +25 | +2.1% | 196,500 |
| 2014/06/27 | 1,234 | 1,252 | 1,181 | 1,193 | -46 | -3.7% | 265,700 |
| 2014/06/26 | 1,245 | 1,255 | 1,222 | 1,239 | +10 | +0.8% | 218,600 |
| 2014/06/25 | 1,256 | 1,257 | 1,228 | 1,229 | -30 | -2.4% | 220,500 |
| 2014/06/24 | 1,249 | 1,262 | 1,218 | 1,259 | +1 | +0.1% | 221,600 |
| 2014/06/23 | 1,275 | 1,290 | 1,230 | 1,258 | -36 | -2.8% | 614,700 |
| 2014/06/20 | 1,166 | 1,335 | 1,164 | 1,294 | +120 | +10.2% | 1,617,700 |
| 2014/06/19 | 1,165 | 1,180 | 1,150 | 1,174 | +18 | +1.6% | 214,700 |
| 2014/06/18 | 1,146 | 1,162 | 1,146 | 1,156 | +3 | +0.3% | 135,900 |
| 2014/06/17 | 1,165 | 1,172 | 1,147 | 1,153 | -12 | -1% | 174,600 |
| 2014/06/16 | 1,174 | 1,197 | 1,154 | 1,165 | -6 | -0.5% | 273,400 |
| 2014/06/13 | 1,136 | 1,175 | 1,136 | 1,171 | +25 | +2.2% | 287,700 |
| 2014/06/12 | 1,134 | 1,163 | 1,133 | 1,146 | -11 | -1% | 226,200 |
| 2014/06/11 | 1,126 | 1,160 | 1,121 | 1,157 | +32 | +2.8% | 300,100 |
| 2014/06/10 | 1,169 | 1,171 | 1,119 | 1,125 | -34 | -2.9% | 235,500 |
| 2014/06/09 | 1,156 | 1,165 | 1,147 | 1,159 | +10 | +0.9% | 247,700 |
| 2014/06/06 | 1,138 | 1,158 | 1,122 | 1,149 | +22 | +2% | 218,800 |
| 2014/06/05 | 1,145 | 1,158 | 1,124 | 1,127 | -21 | -1.8% | 278,500 |
| 2014/06/04 | 1,171 | 1,173 | 1,142 | 1,148 | -14 | -1.2% | 295,900 |
| 2014/06/03 | 1,168 | 1,189 | 1,142 | 1,162 | +23 | +2% | 550,300 |
| 2014/06/02 | 1,118 | 1,148 | 1,118 | 1,139 | +37 | +3.4% | 399,800 |
| 2014/05/30 | 1,132 | 1,137 | 1,083 | 1,102 | -17 | -1.5% | 342,900 |
| 2014/05/29 | 1,105 | 1,128 | 1,088 | 1,119 | +8 | +0.7% | 349,900 |
2701～
2750
件表示中 / 5084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 | 227,300円 | +13.4% | +10.0% | 3.34% | 7.12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 | 315,500円 | +19.4% | +14.0% | 3.11% | 10.86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 | 342,000円 | +2.4% | +6.5% | 2.92% | 22.73倍 | 0.85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 | 29,400円 | +12.1% | +15.2% | 2.72% | 19.57倍 | 5.64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 | 100,300円 | +17.1% | +1.0% | 4.79% | 8.35倍 | 1.21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
