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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 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 |
| 2010/07/09 | 117.9 | 120.1 | 114.9 | 118.2 | -0.6 | -0.5% | 31,600 |
| 2010/07/08 | 118 | 121 | 116.7 | 118.8 | +2.1 | +1.8% | 29,000 |
| 2010/07/07 | 120.1 | 126 | 114 | 116.7 | -4.4 | -3.6% | 49,200 |
| 2010/07/06 | 116.5 | 122.3 | 115.1 | 121.1 | +4.6 | +3.9% | 29,200 |
| 2010/07/05 | 113.1 | 119 | 110.7 | 116.5 | +6.4 | +5.8% | 23,300 |
| 2010/07/02 | 107.5 | 111.4 | 107 | 110.1 | +0.7 | +0.6% | 15,400 |
| 2010/07/01 | 113.4 | 113.4 | 105 | 109.4 | -0.2 | -0.2% | 73,800 |
| 2010/06/30 | 107.2 | 113 | 107.2 | 109.6 | -5.3 | -4.6% | 58,300 |
| 2010/06/29 | 119.8 | 120.9 | 113.8 | 114.9 | -5 | -4.2% | 60,700 |
| 2010/06/28 | 119 | 122.9 | 118.9 | 119.9 | +1.1 | +0.9% | 52,500 |
| 2010/06/25 | 126.7 | 128.5 | 112.2 | 118.8 | -8.3 | -6.5% | 82,700 |
| 2010/06/24 | 126.8 | 129 | 125.1 | 127.1 | -0.2 | -0.2% | 18,700 |
| 2010/06/23 | 127.5 | 128.3 | 126.9 | 127.3 | -2.2 | -1.7% | 28,400 |
| 2010/06/22 | 131.1 | 131.1 | 127.1 | 129.5 | -0.3 | -0.2% | 33,800 |
| 2010/06/21 | 127.4 | 131.1 | 127.4 | 129.8 | +2.4 | +1.9% | 36,100 |
| 2010/06/18 | 125.2 | 127.5 | 125.2 | 127.4 | +1.9 | +1.5% | 20,400 |
| 2010/06/17 | 128.1 | 128.1 | 125 | 125.5 | -3.5 | -2.7% | 77,300 |
| 2010/06/16 | 130.3 | 131.9 | 128.8 | 129 | -1.1 | -0.8% | 43,300 |
| 2010/06/15 | 131.4 | 132.4 | 128.3 | 130.1 | -0.6 | -0.5% | 78,800 |
| 2010/06/14 | 130.8 | 134.5 | 130.6 | 130.7 | +0.2 | +0.2% | 43,000 |
| 2010/06/11 | 129.8 | 132.5 | 127.3 | 130.5 | -1.2 | -0.9% | 76,700 |
| 2010/06/10 | 128.2 | 134.8 | 128.2 | 131.7 | +0.5 | +0.4% | 38,000 |
| 2010/06/09 | 128.5 | 132 | 127 | 131.2 | -0.3 | -0.2% | 29,400 |
| 2010/06/08 | 124 | 132.5 | 123.1 | 131.5 | +5 | +4% | 60,100 |
| 2010/06/07 | 125.4 | 128 | 122.2 | 126.5 | -4.9 | -3.7% | 54,100 |
| 2010/06/04 | 133 | 133 | 129.6 | 131.4 | +1.4 | +1.1% | 16,200 |
| 2010/06/03 | 128 | 130 | 126.9 | 130 | +6 | +4.8% | 43,200 |
| 2010/06/02 | 125.8 | 131 | 124 | 124 | -4.8 | -3.7% | 31,900 |
| 2010/06/01 | 130.1 | 130.8 | 128.6 | 128.8 | -1.3 | -1% | 22,300 |
| 2010/05/31 | 131 | 133 | 128.4 | 130.1 | -0.3 | -0.2% | 32,400 |
3651～
3700
件表示中 / 5052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 | 205,900円 | +13.4% | +10.0% | 3.69% | 6.44倍 | 0.98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 |
| ゴールドクレ | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37倍 | 0.84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 |
| エスコン | 102,900円 | +17.1% | +1.0% | 4.66% | 8.56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 |
| 日 駐 | 25,900円 | +12.1% | +15.2% | 3.09% | 17.24倍 | 4.98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 |
| Ｊ．Ｓ．Ｂ． | 393,000円 | +8.6% | +3.4% | 2.67% | 15.15倍 | 2.00倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
