サン・ライフホールディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 939 | 943 | 937 | 937 | -2 | -0.2% | 5,300 |
| 2026/06/03 | 973 | 974 | 912 | 939 | -34 | -3.5% | 25,000 |
| 2026/06/02 | 980 | 981 | 973 | 973 | -8 | -0.8% | 2,900 |
| 2026/06/01 | 990 | 990 | 977 | 981 | -9 | -0.9% | 4,100 |
| 2026/05/29 | 995 | 1,000 | 990 | 990 | -5 | -0.5% | 500 |
| 2026/05/28 | 998 | 998 | 986 | 995 | -6 | -0.6% | 3,200 |
| 2026/05/27 | 993 | 1,001 | 990 | 1,001 | +6 | +0.6% | 2,500 |
| 2026/05/26 | 995 | 995 | 995 | 995 | ±0 | ±0% | 800 |
| 2026/05/25 | 995 | 998 | 995 | 995 | -5 | -0.5% | 500 |
| 2026/05/22 | 986 | 1,002 | 986 | 1,000 | +14 | +1.4% | 9,300 |
| 2026/05/21 | 987 | 987 | 985 | 986 | -1 | -0.1% | 1,400 |
| 2026/05/20 | 994 | 994 | 987 | 987 | -10 | -1% | 1,200 |
| 2026/05/19 | 988 | 998 | 988 | 997 | +9 | +0.9% | 1,900 |
| 2026/05/18 | 994 | 998 | 987 | 988 | -15 | -1.5% | 1,300 |
| 2026/05/15 | 991 | 1,003 | 991 | 1,003 | +12 | +1.2% | 500 |
| 2026/05/14 | 1,002 | 1,002 | 990 | 991 | +1 | +0.1% | 900 |
| 2026/05/13 | 999 | 999 | 990 | 990 | -9 | -0.9% | 1,300 |
| 2026/05/12 | 999 | 999 | 998 | 999 | ±0 | ±0% | 500 |
| 2026/05/11 | 1,004 | 1,004 | 990 | 999 | -9 | -0.9% | 900 |
| 2026/05/08 | 1,015 | 1,035 | 993 | 1,008 | +2 | +0.2% | 4,000 |
| 2026/05/07 | 1,000 | 1,012 | 1,000 | 1,006 | +14 | +1.4% | 1,900 |
| 2026/05/01 | 995 | 997 | 988 | 992 | -3 | -0.3% | 2,000 |
| 2026/04/30 | 994 | 995 | 988 | 995 | +1 | +0.1% | 1,600 |
| 2026/04/28 | 1,000 | 1,000 | 994 | 994 | +2 | +0.2% | 700 |
| 2026/04/27 | 991 | 995 | 991 | 992 | +1 | +0.1% | 800 |
| 2026/04/24 | 993 | 999 | 988 | 991 | -6 | -0.6% | 2,800 |
| 2026/04/23 | 986 | 999 | 984 | 997 | +12 | +1.2% | 3,400 |
| 2026/04/22 | 998 | 1,000 | 982 | 985 | -13 | -1.3% | 5,100 |
| 2026/04/21 | 999 | 1,001 | 998 | 998 | ±0 | ±0% | 900 |
| 2026/04/20 | 998 | 1,004 | 998 | 998 | ±0 | ±0% | 2,500 |
| 2026/04/17 | 1,000 | 1,000 | 992 | 998 | -1 | -0.1% | 2,300 |
| 2026/04/16 | 1,004 | 1,009 | 999 | 999 | -3 | -0.3% | 2,800 |
| 2026/04/15 | 1,007 | 1,007 | 1,002 | 1,002 | -4 | -0.4% | 2,100 |
| 2026/04/14 | 1,013 | 1,013 | 1,003 | 1,006 | -10 | -1% | 2,200 |
| 2026/04/13 | 1,021 | 1,021 | 1,004 | 1,016 | -15 | -1.5% | 1,000 |
| 2026/04/10 | 1,038 | 1,038 | 1,031 | 1,031 | -7 | -0.7% | 1,300 |
| 2026/04/09 | 1,063 | 1,063 | 1,036 | 1,038 | -18 | -1.7% | 2,400 |
| 2026/04/08 | 1,050 | 1,060 | 1,026 | 1,056 | +7 | +0.7% | 8,300 |
| 2026/04/07 | 1,044 | 1,053 | 1,029 | 1,049 | -1 | -0.1% | 2,000 |
| 2026/04/06 | 1,036 | 1,062 | 1,032 | 1,050 | +5 | +0.5% | 3,300 |
| 2026/04/03 | 1,032 | 1,047 | 1,029 | 1,045 | +5 | +0.5% | 1,000 |
| 2026/04/02 | 1,054 | 1,057 | 972 | 1,040 | -13 | -1.2% | 8,600 |
| 2026/04/01 | 1,026 | 1,054 | 1,026 | 1,053 | +27 | +2.6% | 1,000 |
| 2026/03/31 | 1,043 | 1,043 | 1,026 | 1,026 | -17 | -1.6% | 2,000 |
| 2026/03/30 | 1,021 | 1,065 | 1,021 | 1,043 | -85 | -7.5% | 6,700 |
| 2026/03/27 | 1,118 | 1,128 | 1,099 | 1,128 | +10 | +0.9% | 4,300 |
| 2026/03/26 | 1,115 | 1,139 | 1,100 | 1,118 | +12 | +1.1% | 10,100 |
| 2026/03/25 | 1,097 | 1,106 | 1,083 | 1,106 | +35 | +3.3% | 4,900 |
| 2026/03/24 | 1,059 | 1,075 | 1,059 | 1,071 | +13 | +1.2% | 3,100 |
| 2026/03/23 | 1,061 | 1,077 | 1,057 | 1,058 | +1 | +0.1% | 3,600 |
1～
50
件表示中 / 1870件
類似銘柄と比較する
現在ご覧いただいている「サン・ライフＨＤ」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・ライフＨＤ | 95,000円 | +3.2% | +3.8% | 3.68% | 7.36倍 | 0.84倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| ＫＧ情報 | 87,200円 | +3.6% | +9.1% | 4.24% | 17.65倍 | 1.05倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| 総医研 | 24,900円 | -20.4% | - | 4.02% | 54.24倍 | 1.07倍 |
|
抗疲労食品、健保関連など多角展開、医療ＤＸ等新分野育成を志向。中国化粧品ＥＣは撤退方針 |
| ヒトトヒトＨＤ | 46,000円 | +0.1% | +10.6% | 4.66% | 9.54倍 | 2.24倍 |
|
- |
| ＷＤＢココ | 258,400円 | -3.3% | +0.3% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
市場注目の銘柄
チャート関連のコラム
