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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,816.7 | 1,850 | 1,800 | 1,846.7 | +40 | +2.2% | 90,900 |
| 2005/10/28 | 1,800 | 1,813.3 | 1,773.3 | 1,806.7 | -13.3 | -0.7% | 117,900 |
| 2005/10/27 | 1,733.3 | 1,833.3 | 1,733.3 | 1,820 | +113.3 | +6.6% | 467,700 |
| 2005/10/26 | 1,680 | 1,726.7 | 1,643.3 | 1,706.7 | +30 | +1.8% | 274,800 |
| 2005/10/25 | 1,606.7 | 1,696.7 | 1,596.7 | 1,676.7 | +70 | +4.4% | 204,000 |
| 2005/10/24 | 1,616.7 | 1,616.7 | 1,596.7 | 1,606.7 | -3.3 | -0.2% | 45,600 |
| 2005/10/21 | 1,593.3 | 1,630 | 1,580 | 1,610 | -16.7 | -1% | 66,900 |
| 2005/10/20 | 1,633.3 | 1,650 | 1,600 | 1,626.7 | -16.6 | -1% | 128,700 |
| 2005/10/19 | 1,540 | 1,643.3 | 1,540 | 1,643.3 | +86.6 | +5.6% | 481,500 |
| 2005/10/18 | 1,566.7 | 1,570 | 1,540 | 1,556.7 | -63.3 | -3.9% | 132,600 |
| 2005/10/17 | 1,500 | 1,623.3 | 1,500 | 1,620 | +136.7 | +9.2% | 1,000,500 |
| 2005/10/14 | 1,436.7 | 1,483.3 | 1,433.3 | 1,483.3 | +33.3 | +2.3% | 222,600 |
| 2005/10/13 | 1,400 | 1,450 | 1,396.7 | 1,450 | +50 | +3.6% | 140,400 |
| 2005/10/12 | 1,400 | 1,416.7 | 1,390 | 1,400 | -10 | -0.7% | 94,500 |
| 2005/10/11 | 1,403.3 | 1,413.3 | 1,393.3 | 1,410 | -3.3 | -0.2% | 85,800 |
| 2005/10/07 | 1,416.7 | 1,416.7 | 1,410 | 1,413.3 | -20 | -1.4% | 35,400 |
| 2005/10/06 | 1,430 | 1,433.3 | 1,410 | 1,433.3 | -20 | -1.4% | 124,200 |
| 2005/10/05 | 1,473.3 | 1,473.3 | 1,423.3 | 1,453.3 | -23.4 | -1.6% | 180,300 |
| 2005/10/04 | 1,476.7 | 1,480 | 1,450 | 1,476.7 | +16.7 | +1.1% | 234,300 |
| 2005/10/03 | 1,440 | 1,466.7 | 1,433.3 | 1,460 | +33.3 | +2.3% | 205,800 |
| 2005/09/30 | 1,433.3 | 1,433.3 | 1,413.3 | 1,426.7 | -6.6 | -0.5% | 63,600 |
| 2005/09/29 | 1,443.3 | 1,443.3 | 1,423.3 | 1,433.3 | -10 | -0.7% | 99,000 |
| 2005/09/28 | 1,433.3 | 1,446.7 | 1,420 | 1,443.3 | -3.4 | -0.2% | 123,300 |
| 2005/09/27 | 1,443.3 | 1,493.3 | 1,433.3 | 1,446.7 | +20 | +1.4% | 321,000 |
| 2005/09/26 | 1,433.3 | 1,433.3 | 1,420 | 1,426.7 | -3.3 | -0.2% | 114,000 |
| 2005/09/22 | 1,426.7 | 1,433.3 | 1,416.7 | 1,430 | -6.7 | -0.5% | 97,200 |
| 2005/09/21 | 1,436.7 | 1,436.7 | 1,416.7 | 1,436.7 | ±0 | ±0% | 169,800 |
| 2005/09/20 | 1,433.3 | 1,440 | 1,430 | 1,436.7 | +6.7 | +0.5% | 202,200 |
| 2005/09/16 | 1,433.3 | 1,450 | 1,420 | 1,430 | -96.7 | -6.3% | 483,600 |
| 2005/09/15 | 1,483.3 | 1,526.7 | 1,483.3 | 1,526.7 | +60 | +4.1% | 66,300 |
| 2005/09/14 | 1,450 | 1,493.3 | 1,450 | 1,466.7 | +20 | +1.4% | 54,600 |
| 2005/09/13 | 1,463.3 | 1,473.3 | 1,440 | 1,446.7 | -30 | -2% | 66,600 |
| 2005/09/12 | 1,450 | 1,476.7 | 1,450 | 1,476.7 | +40 | +2.8% | 46,800 |
| 2005/09/09 | 1,433.3 | 1,440 | 1,426.7 | 1,436.7 | +3.4 | +0.2% | 57,900 |
| 2005/09/08 | 1,446.7 | 1,446.7 | 1,423.3 | 1,433.3 | -10 | -0.7% | 35,100 |
| 2005/09/07 | 1,506.7 | 1,510 | 1,436.7 | 1,443.3 | -50 | -3.3% | 58,800 |
| 2005/09/06 | 1,503.3 | 1,530 | 1,486.7 | 1,493.3 | -23.4 | -1.5% | 34,500 |
| 2005/09/05 | 1,533.3 | 1,546.7 | 1,503.3 | 1,516.7 | -16.6 | -1.1% | 22,500 |
| 2005/09/02 | 1,520 | 1,533.3 | 1,500 | 1,533.3 | -13.4 | -0.9% | 17,400 |
| 2005/09/01 | 1,543.3 | 1,566.7 | 1,543.3 | 1,546.7 | -33.3 | -2.1% | 28,500 |
| 2005/08/31 | 1,460 | 1,580 | 1,460 | 1,580 | +136.7 | +9.5% | 75,300 |
| 2005/08/30 | 1,440 | 1,456.7 | 1,426.7 | 1,443.3 | -13.4 | -0.9% | 14,700 |
| 2005/08/29 | 1,470 | 1,470 | 1,453.3 | 1,456.7 | -13.3 | -0.9% | 5,400 |
| 2005/08/26 | 1,483.3 | 1,483.3 | 1,453.3 | 1,470 | -20 | -1.3% | 22,500 |
| 2005/08/25 | 1,500 | 1,500 | 1,470 | 1,490 | +23.3 | +1.6% | 37,500 |
| 2005/08/24 | 1,543.3 | 1,566.7 | 1,460 | 1,466.7 | -160 | -9.8% | 205,500 |
| 2005/08/23 | 1,623.3 | 1,640 | 1,603.3 | 1,626.7 | +16.7 | +1% | 22,200 |
| 2005/08/22 | 1,600 | 1,623.3 | 1,596.7 | 1,610 | +20 | +1.3% | 36,900 |
| 2005/08/19 | 1,590 | 1,606.7 | 1,583.3 | 1,590 | +20 | +1.3% | 28,500 |
| 2005/08/18 | 1,583.3 | 1,596.7 | 1,570 | 1,570 | -13.3 | -0.8% | 17,100 |
4851～
4900
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
