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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 1,101 | 1,101 | 1,028 | 1,036 | -99 | -8.7% | 808,900 |
| 2013/05/20 | 1,175 | 1,194 | 1,120 | 1,135 | -37 | -3.2% | 760,000 |
| 2013/05/17 | 1,110 | 1,228 | 1,094 | 1,172 | +62 | +5.6% | 1,151,900 |
| 2013/05/16 | 1,054 | 1,150 | 1,000 | 1,110 | +81 | +7.9% | 1,176,600 |
| 2013/05/15 | 1,172 | 1,182 | 970 | 1,029 | -173 | -14.4% | 1,968,000 |
| 2013/05/14 | 1,232 | 1,255 | 1,192 | 1,202 | -59 | -4.7% | 843,800 |
| 2013/05/13 | 1,312 | 1,319 | 1,243 | 1,261 | -69 | -5.2% | 859,800 |
| 2013/05/10 | 1,334 | 1,335 | 1,282 | 1,330 | +46 | +3.6% | 692,700 |
| 2013/05/09 | 1,303 | 1,365 | 1,248 | 1,284 | -28 | -2.1% | 1,947,900 |
| 2013/05/08 | 1,319 | 1,324 | 1,300 | 1,312 | -7 | -0.5% | 475,900 |
| 2013/05/07 | 1,333 | 1,337 | 1,306 | 1,319 | +16 | +1.2% | 460,100 |
| 2013/05/02 | 1,337 | 1,352 | 1,286 | 1,303 | -23 | -1.7% | 583,100 |
| 2013/05/01 | 1,355 | 1,379 | 1,320 | 1,326 | -29 | -2.1% | 977,500 |
| 2013/04/30 | 1,350 | 1,381 | 1,330 | 1,355 | +35 | +2.7% | 960,500 |
| 2013/04/26 | 1,365 | 1,365 | 1,302 | 1,320 | -29 | -2.1% | 524,400 |
| 2013/04/25 | 1,348 | 1,374 | 1,320 | 1,349 | -1 | -0.1% | 483,900 |
| 2013/04/24 | 1,395 | 1,395 | 1,341 | 1,350 | +14 | +1% | 750,400 |
| 2013/04/23 | 1,410 | 1,410 | 1,328 | 1,336 | -58 | -4.2% | 861,200 |
| 2013/04/22 | 1,410 | 1,438 | 1,376 | 1,394 | +43 | +3.2% | 1,117,200 |
| 2013/04/19 | 1,338 | 1,364 | 1,311 | 1,351 | +41 | +3.1% | 535,900 |
| 2013/04/18 | 1,370 | 1,376 | 1,302 | 1,310 | -68 | -4.9% | 876,500 |
| 2013/04/17 | 1,398 | 1,410 | 1,361 | 1,378 | +7 | +0.5% | 659,100 |
| 2013/04/16 | 1,286 | 1,378 | 1,266 | 1,371 | +55 | +4.2% | 877,200 |
| 2013/04/15 | 1,322 | 1,368 | 1,311 | 1,316 | -36 | -2.7% | 658,500 |
| 2013/04/12 | 1,306 | 1,395 | 1,300 | 1,352 | +16 | +1.2% | 693,700 |
| 2013/04/11 | 1,425 | 1,435 | 1,271 | 1,336 | -59 | -4.2% | 1,459,400 |
| 2013/04/10 | 1,401 | 1,467 | 1,381 | 1,395 | -28 | -2% | 1,104,800 |
| 2013/04/09 | 1,520 | 1,529 | 1,410 | 1,423 | -64 | -4.3% | 2,407,600 |
| 2013/04/08 | 1,445 | 1,490 | 1,410 | 1,487 | +132 | +9.7% | 2,652,400 |
| 2013/04/05 | 1,395 | 1,490 | 1,330 | 1,355 | +37 | +2.8% | 4,375,700 |
| 2013/04/04 | 1,280 | 1,324 | 1,210 | 1,318 | +8 | +0.6% | 1,879,600 |
| 2013/04/03 | 1,330 | 1,384 | 1,270 | 1,310 | -4 | -0.3% | 4,093,000 |
| 2013/04/02 | 1,100 | 1,321 | 1,086 | 1,314 | +132 | +11.2% | 3,156,600 |
| 2013/04/01 | 1,258 | 1,329 | 1,111 | 1,182 | -46 | -3.7% | 3,859,800 |
| 2013/03/29 | 1,220 | 1,245 | 1,156 | 1,228 | +18 | +1.5% | 1,165,400 |
| 2013/03/28 | 1,220 | 1,220 | 1,151 | 1,210 | -15 | -1.2% | 805,200 |
| 2013/03/27 | 1,143 | 1,255 | 1,141 | 1,225 | +63 | +5.4% | 2,012,600 |
| 2013/03/26 | 1,109 | 1,182 | 1,080 | 1,162 | +54 | +4.9% | 779,000 |
| 2013/03/25 | 1,096 | 1,146 | 1,085 | 1,108 | -18 | -1.6% | 657,600 |
| 2013/03/22 | 1,195 | 1,196 | 1,120 | 1,126 | -67 | -5.6% | 678,900 |
| 2013/03/21 | 1,175 | 1,208 | 1,143 | 1,193 | +13 | +1.1% | 1,047,200 |
| 2013/03/19 | 1,190 | 1,228 | 1,151 | 1,180 | -117 | -9% | 2,946,000 |
| 2013/03/18 | 1,266 | 1,334 | 1,225 | 1,297 | +31 | +2.4% | 678,500 |
| 2013/03/15 | 1,300 | 1,303 | 1,245 | 1,266 | +50 | +4.1% | 817,100 |
| 2013/03/14 | 1,100 | 1,245 | 1,091 | 1,216 | +114 | +10.3% | 1,429,000 |
| 2013/03/13 | 1,082 | 1,124 | 1,081 | 1,102 | +21 | +1.9% | 315,500 |
| 2013/03/12 | 1,101 | 1,130 | 1,080 | 1,081 | -46 | -4.1% | 626,800 |
| 2013/03/11 | 1,141 | 1,160 | 1,100 | 1,127 | -30 | -2.6% | 557,000 |
| 2013/03/08 | 1,175 | 1,191 | 1,131 | 1,157 | -11 | -0.9% | 425,500 |
| 2013/03/07 | 1,200 | 1,205 | 1,161 | 1,168 | +8 | +0.7% | 571,600 |
3001～
3050
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
