サンデーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/10/22 | 1,532 | 1,538 | 1,517 | 1,535 | +11 | +0.7% | 2,100 |
2020/10/21 | 1,520 | 1,524 | 1,520 | 1,524 | -3 | -0.2% | 500 |
2020/10/20 | 1,520 | 1,530 | 1,518 | 1,527 | -10 | -0.7% | 1,500 |
2020/10/19 | 1,550 | 1,550 | 1,519 | 1,537 | +13 | +0.9% | 1,000 |
2020/10/16 | 1,531 | 1,541 | 1,518 | 1,524 | -7 | -0.5% | 1,400 |
2020/10/15 | 1,540 | 1,541 | 1,531 | 1,531 | -9 | -0.6% | 1,200 |
2020/10/14 | 1,551 | 1,551 | 1,540 | 1,540 | -20 | -1.3% | 2,100 |
2020/10/13 | 1,553 | 1,560 | 1,549 | 1,560 | -2 | -0.1% | 1,900 |
2020/10/12 | 1,576 | 1,577 | 1,546 | 1,562 | +2 | +0.1% | 3,500 |
2020/10/09 | 1,542 | 1,565 | 1,531 | 1,560 | +8 | +0.5% | 3,100 |
2020/10/08 | 1,528 | 1,558 | 1,528 | 1,552 | +23 | +1.5% | 2,300 |
2020/10/07 | 1,512 | 1,530 | 1,512 | 1,529 | +11 | +0.7% | 5,600 |
2020/10/06 | 1,540 | 1,553 | 1,518 | 1,518 | -42 | -2.7% | 8,900 |
2020/10/05 | 1,600 | 1,639 | 1,515 | 1,560 | -40 | -2.5% | 16,700 |
2020/10/02 | 1,750 | 1,770 | 1,588 | 1,600 | - | - | 57,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,770 | 1,771 | 1,700 | 1,755 | -5 | -0.3% | 14,700 |
2020/09/29 | 1,776 | 1,781 | 1,670 | 1,760 | +6 | +0.3% | 30,400 |
2020/09/28 | 1,780 | 1,781 | 1,712 | 1,754 | +54 | +3.2% | 24,400 |
2020/09/25 | 1,681 | 1,700 | 1,668 | 1,700 | +50 | +3% | 10,600 |
2020/09/24 | 1,675 | 1,700 | 1,625 | 1,650 | -20 | -1.2% | 10,800 |
2020/09/23 | 1,645 | 1,670 | 1,600 | 1,670 | +75 | +4.7% | 14,300 |
2020/09/18 | 1,572 | 1,595 | 1,559 | 1,595 | +39 | +2.5% | 5,300 |
2020/09/17 | 1,579 | 1,579 | 1,542 | 1,556 | -12 | -0.8% | 2,200 |
2020/09/16 | 1,537 | 1,574 | 1,533 | 1,568 | +61 | +4% | 6,200 |
2020/09/15 | 1,510 | 1,510 | 1,505 | 1,507 | -3 | -0.2% | 500 |
2020/09/14 | 1,513 | 1,516 | 1,505 | 1,510 | -2 | -0.1% | 1,900 |
2020/09/11 | 1,515 | 1,515 | 1,512 | 1,512 | -2 | -0.1% | 1,200 |
2020/09/10 | 1,530 | 1,530 | 1,510 | 1,514 | -16 | -1% | 2,200 |
2020/09/09 | 1,502 | 1,532 | 1,500 | 1,530 | +29 | +1.9% | 9,300 |
2020/09/08 | 1,506 | 1,506 | 1,500 | 1,501 | -1 | -0.1% | 1,500 |
2020/09/07 | 1,520 | 1,520 | 1,502 | 1,502 | -2 | -0.1% | 1,500 |
2020/09/04 | 1,520 | 1,520 | 1,504 | 1,504 | -16 | -1.1% | 2,400 |
2020/09/03 | 1,524 | 1,524 | 1,520 | 1,520 | -4 | -0.3% | 1,500 |
2020/09/02 | 1,532 | 1,535 | 1,521 | 1,524 | -7 | -0.5% | 1,800 |
2020/09/01 | 1,558 | 1,558 | 1,526 | 1,531 | -27 | -1.7% | 4,100 |
2020/08/31 | 1,561 | 1,569 | 1,556 | 1,558 | -12 | -0.8% | 7,000 |
2020/08/28 | 1,540 | 1,586 | 1,540 | 1,570 | -130 | -7.6% | 15,200 |
2020/08/27 | 1,699 | 1,706 | 1,691 | 1,700 | +10 | +0.6% | 9,800 |
2020/08/26 | 1,691 | 1,699 | 1,680 | 1,690 | -5 | -0.3% | 6,600 |
2020/08/25 | 1,696 | 1,699 | 1,690 | 1,695 | +1 | +0.1% | 6,000 |
2020/08/24 | 1,690 | 1,696 | 1,682 | 1,694 | +4 | +0.2% | 4,000 |
2020/08/21 | 1,690 | 1,690 | 1,683 | 1,690 | +4 | +0.2% | 3,800 |
2020/08/20 | 1,685 | 1,690 | 1,685 | 1,686 | +1 | +0.1% | 2,800 |
2020/08/19 | 1,689 | 1,689 | 1,681 | 1,685 | -4 | -0.2% | 1,000 |
2020/08/18 | 1,699 | 1,699 | 1,678 | 1,689 | +9 | +0.5% | 4,000 |
2020/08/17 | 1,679 | 1,685 | 1,678 | 1,680 | +1 | +0.1% | 1,600 |
2020/08/14 | 1,679 | 1,685 | 1,678 | 1,679 | ±0 | ±0% | 2,600 |
2020/08/13 | 1,672 | 1,680 | 1,672 | 1,679 | +7 | +0.4% | 1,500 |
2020/08/12 | 1,671 | 1,680 | 1,671 | 1,672 | +1 | +0.1% | 2,700 |
1151~
1200
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「サンデー」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 |
---|---|---|---|---|---|---|---|---|
サンデー | 107,100円 | +2.6% | - | 0.47% | 1151.61倍 | 1.26倍 |
|
青森地盤のホームセンター。イオン子会社。東北6県に店舗広げる。小商圏向け小型店舗に注力 |
はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界4位。西日本地盤。郊外型「はるやま」、都市型「P・S・FA」展開 |
ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
PLANT | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60倍 | 0.69倍 |
|
郊外で衣食住を格安販売する超大型スーパーセンターを運営。北陸地盤に近畿などにも展開 |
マキヤ | 105,800円 | +5.6% | +2.3% | 2.84% | 6.96倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム