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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 107 | 107 | 104.5 | 105 | +1 | +1% | 40,700 |
| 2010/09/17 | 105.1 | 106 | 104 | 104 | -1.3 | -1.2% | 49,800 |
| 2010/09/16 | 105.7 | 106.3 | 104.5 | 105.3 | +0.3 | +0.3% | 31,400 |
| 2010/09/15 | 104.4 | 107.4 | 104 | 105 | +0.1 | +0.1% | 45,300 |
| 2010/09/14 | 105 | 105.5 | 104 | 104.9 | -1.6 | -1.5% | 36,500 |
| 2010/09/13 | 104.5 | 109 | 102.3 | 106.5 | +5 | +4.9% | 99,900 |
| 2010/09/10 | 101.3 | 103 | 100.8 | 101.5 | +0.3 | +0.3% | 46,000 |
| 2010/09/09 | 101.4 | 103.3 | 101 | 101.2 | -0.1 | -0.1% | 24,600 |
| 2010/09/08 | 100.8 | 101.7 | 100.3 | 101.3 | -1.7 | -1.7% | 102,300 |
| 2010/09/07 | 103.4 | 105.3 | 102.5 | 103 | -1.1 | -1.1% | 40,000 |
| 2010/09/06 | 102 | 104.9 | 102 | 104.1 | +0.9 | +0.9% | 45,400 |
| 2010/09/03 | 101.8 | 105 | 100.9 | 103.2 | +0.8 | +0.8% | 26,800 |
| 2010/09/02 | 102.6 | 103.1 | 101 | 102.4 | -0.1 | -0.1% | 32,000 |
| 2010/09/01 | 102.1 | 107.6 | 100 | 102.5 | -1.7 | -1.6% | 87,800 |
| 2010/08/31 | 108.8 | 111.9 | 103.9 | 104.2 | -6.6 | -6% | 98,200 |
| 2010/08/30 | 105 | 111.9 | 105 | 110.8 | +3.6 | +3.4% | 33,100 |
| 2010/08/27 | 100 | 107.2 | 100 | 107.2 | +4.8 | +4.7% | 34,000 |
| 2010/08/26 | 105 | 105 | 101.2 | 102.4 | -0.9 | -0.9% | 30,900 |
| 2010/08/25 | 105 | 107.2 | 102.8 | 103.3 | -4.1 | -3.8% | 57,800 |
| 2010/08/24 | 110 | 110 | 106 | 107.4 | -2.6 | -2.4% | 35,600 |
| 2010/08/23 | 109.9 | 112 | 109.9 | 110 | -2.9 | -2.6% | 35,800 |
| 2010/08/20 | 112.6 | 115.8 | 112.6 | 112.9 | -3.6 | -3.1% | 14,500 |
| 2010/08/19 | 117 | 117 | 112 | 116.5 | +2.5 | +2.2% | 44,500 |
| 2010/08/18 | 114.9 | 115 | 111 | 114 | +0.7 | +0.6% | 13,100 |
| 2010/08/17 | 113.5 | 115.3 | 111 | 113.3 | -0.1 | -0.1% | 61,600 |
| 2010/08/16 | 113.2 | 117.2 | 113.2 | 113.4 | -2.6 | -2.2% | 48,000 |
| 2010/08/13 | 117.1 | 117.7 | 116 | 116 | +2.5 | +2.2% | 21,800 |
| 2010/08/12 | 112.8 | 115.1 | 112.8 | 113.5 | -1.6 | -1.4% | 49,200 |
| 2010/08/11 | 117.8 | 118.8 | 115 | 115.1 | -0.7 | -0.6% | 74,900 |
| 2010/08/10 | 115.1 | 117.7 | 114 | 115.8 | -0.7 | -0.6% | 25,500 |
| 2010/08/09 | 112 | 117 | 112 | 116.5 | +1.6 | +1.4% | 35,300 |
| 2010/08/06 | 113.9 | 116 | 110 | 114.9 | +0.8 | +0.7% | 67,900 |
| 2010/08/05 | 116.1 | 116.5 | 113.1 | 114.1 | -2 | -1.7% | 25,500 |
| 2010/08/04 | 116.7 | 116.9 | 114.3 | 116.1 | -2.1 | -1.8% | 45,700 |
| 2010/08/03 | 116.4 | 119.4 | 116.4 | 118.2 | +3 | +2.6% | 28,900 |
| 2010/08/02 | 116.4 | 119.4 | 114.8 | 115.2 | -2.1 | -1.8% | 42,900 |
| 2010/07/30 | 119 | 119.8 | 115.6 | 117.3 | -1.1 | -0.9% | 21,400 |
| 2010/07/29 | 121.3 | 121.3 | 117 | 118.4 | -3.6 | -3% | 29,000 |
| 2010/07/28 | 120.8 | 122 | 118.1 | 122 | +7 | +6.1% | 55,600 |
| 2010/07/27 | 121.3 | 121.5 | 115 | 115 | -4.8 | -4% | 33,800 |
| 2010/07/26 | 116.7 | 121.4 | 116.4 | 119.8 | +5.6 | +4.9% | 51,500 |
| 2010/07/23 | 114.2 | 116.1 | 114.2 | 114.2 | +3.2 | +2.9% | 20,400 |
| 2010/07/22 | 110.7 | 112.9 | 110.3 | 111 | +0.3 | +0.3% | 23,300 |
| 2010/07/21 | 111.3 | 113.7 | 110.7 | 110.7 | -3.6 | -3.1% | 45,700 |
| 2010/07/20 | 114.8 | 115.5 | 112.3 | 114.3 | -1.3 | -1.1% | 44,200 |
| 2010/07/16 | 116 | 118.9 | 115 | 115.6 | -0.9 | -0.8% | 50,900 |
| 2010/07/15 | 118 | 121.5 | 116 | 116.5 | -3.2 | -2.7% | 34,300 |
| 2010/07/14 | 114.4 | 123 | 113.3 | 119.7 | +6.2 | +5.5% | 45,300 |
| 2010/07/13 | 115.5 | 117 | 112.8 | 113.5 | -1.6 | -1.4% | 29,400 |
| 2010/07/12 | 117 | 119.9 | 115 | 115.1 | -3.1 | -2.6% | 20,900 |
3651～
3700
件表示中 / 5082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 | 230,000円 | +13.4% | +10.0% | 3.30% | 7.20倍 | 1.09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 | 315,000円 | +19.4% | +14.0% | 3.11% | 10.84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 | 351,000円 | +2.4% | +6.5% | 2.85% | 23.33倍 | 0.87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 | 29,600円 | +12.1% | +15.2% | 2.70% | 19.71倍 | 5.68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 | 101,900円 | +17.1% | +1.0% | 4.71% | 8.48倍 | 1.23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
