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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,230 | 1,233.3 | 1,216.7 | 1,216.7 | -16.6 | -1.3% | 23,700 |
| 2005/06/29 | 1,230 | 1,236.7 | 1,220 | 1,233.3 | +6.6 | +0.5% | 27,900 |
| 2005/06/28 | 1,216.7 | 1,233.3 | 1,210 | 1,226.7 | -3.3 | -0.3% | 48,600 |
| 2005/06/27 | 1,236.7 | 1,243.3 | 1,203.3 | 1,230 | -40 | -3.1% | 58,200 |
| 2005/06/24 | 1,263.3 | 1,296.7 | 1,263.3 | 1,270 | -43.3 | -3.3% | 62,100 |
| 2005/06/23 | 1,320 | 1,320 | 1,286.7 | 1,313.3 | -16.7 | -1.3% | 26,100 |
| 2005/06/22 | 1,320 | 1,333.3 | 1,293.3 | 1,330 | +16.7 | +1.3% | 58,800 |
| 2005/06/21 | 1,293.3 | 1,316.7 | 1,283.3 | 1,313.3 | +20 | +1.5% | 58,800 |
| 2005/06/20 | 1,290 | 1,296.7 | 1,260 | 1,293.3 | -3.4 | -0.3% | 31,500 |
| 2005/06/17 | 1,260 | 1,320 | 1,256.7 | 1,296.7 | +53.4 | +4.3% | 228,900 |
| 2005/06/16 | 1,216.7 | 1,243.3 | 1,180 | 1,243.3 | ±0 | ±0% | 54,600 |
| 2005/06/15 | 1,233.3 | 1,263.3 | 1,176.7 | 1,243.3 | -16.7 | -1.3% | 126,000 |
| 2005/06/14 | 1,243.3 | 1,260 | 1,223.3 | 1,260 | +16.7 | +1.3% | 153,600 |
| 2005/06/13 | 1,176.7 | 1,246.7 | 1,170 | 1,243.3 | +76.6 | +6.6% | 263,100 |
| 2005/06/10 | 1,150 | 1,166.7 | 1,116.7 | 1,166.7 | +13.4 | +1.2% | 153,000 |
| 2005/06/09 | 1,073.3 | 1,153.3 | 1,073.3 | 1,153.3 | +70 | +6.5% | 438,900 |
| 2005/06/08 | 1,056.7 | 1,083.3 | 1,033.3 | 1,083.3 | +50 | +4.8% | 113,400 |
| 2005/06/07 | 1,046.7 | 1,050 | 1,030 | 1,033.3 | -6.7 | -0.6% | 41,100 |
| 2005/06/06 | 1,040 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 84,900 |
| 2005/06/03 | 1,060 | 1,066.7 | 1,023.3 | 1,040 | -26.7 | -2.5% | 102,900 |
| 2005/06/02 | 1,100 | 1,100 | 1,066.7 | 1,066.7 | -3.3 | -0.3% | 97,500 |
| 2005/06/01 | 1,076.7 | 1,080 | 1,060 | 1,070 | +6.7 | +0.6% | 112,200 |
| 2005/05/31 | 1,046.7 | 1,063.3 | 1,030 | 1,063.3 | +33.3 | +3.2% | 69,300 |
| 2005/05/30 | 1,040 | 1,043.3 | 1,016.7 | 1,030 | +6.7 | +0.7% | 55,200 |
| 2005/05/27 | 1,006.7 | 1,030 | 986.7 | 1,023.3 | +20 | +2% | 63,000 |
| 2005/05/26 | 1,016.7 | 1,020 | 963.3 | 1,003.3 | -26.7 | -2.6% | 80,700 |
| 2005/05/25 | 1,066.7 | 1,066.7 | 1,006.7 | 1,030 | -16.7 | -1.6% | 115,500 |
| 2005/05/24 | 1,070 | 1,086.7 | 1,043.3 | 1,046.7 | -40 | -3.7% | 200,100 |
| 2005/05/23 | 1,100 | 1,153.3 | 1,056.7 | 1,086.7 | -3.3 | -0.3% | 181,200 |
| 2005/05/20 | 1,150 | 1,150 | 1,063.3 | 1,090 | -73.3 | -6.3% | 157,500 |
| 2005/05/19 | 1,123.3 | 1,200 | 1,123.3 | 1,163.3 | -76.7 | -6.2% | 76,500 |
| 2005/05/18 | 1,253.3 | 1,276.7 | 1,226.7 | 1,240 | +30 | +2.5% | 10,800 |
| 2005/05/17 | 1,296.7 | 1,296.7 | 1,183.3 | 1,210 | -73.3 | -5.7% | 34,800 |
| 2005/05/16 | 1,283.3 | 1,366.7 | 1,233.3 | 1,283.3 | -56.7 | -4.2% | 60,900 |
| 2005/05/13 | 1,466.7 | 1,543.3 | 1,333.3 | 1,340 | -60 | -4.3% | 255,900 |
| 2005/05/12 | 1,266.7 | 1,400 | 1,253.3 | 1,400 | +166.7 | +13.5% | 103,200 |
| 2005/05/11 | 1,203.3 | 1,263.3 | 1,203.3 | 1,233.3 | +53.3 | +4.5% | 76,500 |
| 2005/05/10 | 1,193.3 | 1,193.3 | 1,153.3 | 1,180 | -6.7 | -0.6% | 42,900 |
| 2005/05/09 | 1,200 | 1,200 | 1,150 | 1,186.7 | -26.6 | -2.2% | 98,700 |
| 2005/05/06 | 1,063.3 | 1,213.3 | 1,063.3 | 1,213.3 | +166.6 | +15.9% | 184,800 |
| 2005/05/02 | 1,033.3 | 1,046.7 | 1,030 | 1,046.7 | +20 | +1.9% | 11,400 |
| 2005/04/28 | 1,050 | 1,050 | 1,026.7 | 1,026.7 | -10 | -1% | 16,200 |
| 2005/04/27 | 1,040 | 1,046.7 | 1,023.3 | 1,036.7 | ±0 | ±0% | 23,100 |
| 2005/04/26 | 1,060 | 1,060 | 1,036.7 | 1,036.7 | -10 | -1% | 14,100 |
| 2005/04/25 | 1,046.7 | 1,060 | 1,046.7 | 1,046.7 | ±0 | ±0% | 9,300 |
| 2005/04/22 | 1,043.3 | 1,066.7 | 1,040 | 1,046.7 | +20 | +1.9% | 11,700 |
| 2005/04/21 | 1,033.3 | 1,033.3 | 1,020 | 1,026.7 | -23.3 | -2.2% | 7,800 |
| 2005/04/20 | 1,073.3 | 1,073.3 | 1,043.3 | 1,050 | -6.7 | -0.6% | 11,400 |
| 2005/04/19 | 1,040 | 1,080 | 1,033.3 | 1,056.7 | ±0 | ±0% | 15,000 |
| 2005/04/18 | 1,056.7 | 1,056.7 | 1,016.7 | 1,056.7 | -23.3 | -2.2% | 27,000 |
4901～
4950
件表示中 / 5049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 | 204,500円 | +13.4% | +10.0% | 3.72% | 6.40倍 | 0.97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 | 259,600円 | +24.2% | +8.3% | 3.43% | 9.83倍 | 1.39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 | 331,000円 | +2.4% | +6.5% | 3.02% | 22.00倍 | 0.82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 | 102,100円 | +17.1% | +1.0% | 4.70% | 8.50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 |
| 日 駐 | 25,500円 | +12.1% | +15.2% | 3.14% | 16.98倍 | 4.90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 |
市場注目の銘柄
チャート関連のコラム
