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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 1,877 | 1,899 | 1,877 | 1,895 | +18 | +1% | 3,200 |
| 2018/06/19 | 1,870 | 1,880 | 1,870 | 1,877 | -2 | -0.1% | 900 |
| 2018/06/18 | 1,879 | 1,880 | 1,870 | 1,879 | +7 | +0.4% | 1,700 |
| 2018/06/15 | 1,875 | 1,884 | 1,870 | 1,872 | -4 | -0.2% | 4,300 |
| 2018/06/14 | 1,888 | 1,888 | 1,876 | 1,876 | -10 | -0.5% | 800 |
| 2018/06/13 | 1,882 | 1,886 | 1,882 | 1,886 | ±0 | ±0% | 300 |
| 2018/06/12 | 1,879 | 1,886 | 1,879 | 1,886 | +13 | +0.7% | 500 |
| 2018/06/11 | 1,891 | 1,897 | 1,872 | 1,873 | -18 | -1% | 4,800 |
| 2018/06/08 | 1,893 | 1,901 | 1,891 | 1,891 | -4 | -0.2% | 2,000 |
| 2018/06/07 | 1,905 | 1,905 | 1,895 | 1,895 | -9 | -0.5% | 1,000 |
| 2018/06/06 | 1,899 | 1,904 | 1,899 | 1,904 | +5 | +0.3% | 1,100 |
| 2018/06/05 | 1,899 | 1,904 | 1,899 | 1,899 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,900 | 1,900 | 1,889 | 1,899 | +9 | +0.5% | 2,600 |
| 2018/06/01 | 1,887 | 1,890 | 1,887 | 1,890 | +3 | +0.2% | 700 |
| 2018/05/31 | 1,887 | 1,899 | 1,887 | 1,887 | ±0 | ±0% | 1,800 |
| 2018/05/30 | 1,888 | 1,888 | 1,887 | 1,887 | -15 | -0.8% | 2,400 |
| 2018/05/29 | 1,897 | 1,902 | 1,887 | 1,902 | +5 | +0.3% | 1,500 |
| 2018/05/28 | 1,889 | 1,897 | 1,887 | 1,897 | +12 | +0.6% | 1,000 |
| 2018/05/25 | 1,880 | 1,885 | 1,875 | 1,885 | +2 | +0.1% | 1,900 |
| 2018/05/24 | 1,884 | 1,884 | 1,880 | 1,883 | ±0 | ±0% | 900 |
| 2018/05/23 | 1,880 | 1,884 | 1,880 | 1,883 | +4 | +0.2% | 1,100 |
| 2018/05/22 | 1,890 | 1,890 | 1,879 | 1,879 | -8 | -0.4% | 1,600 |
| 2018/05/21 | 1,884 | 1,887 | 1,880 | 1,887 | +9 | +0.5% | 1,100 |
| 2018/05/18 | 1,868 | 1,878 | 1,868 | 1,878 | +13 | +0.7% | 400 |
| 2018/05/17 | 1,897 | 1,897 | 1,840 | 1,865 | -27 | -1.4% | 4,200 |
| 2018/05/16 | 1,893 | 1,900 | 1,892 | 1,892 | +3 | +0.2% | 2,900 |
| 2018/05/15 | 1,885 | 1,890 | 1,885 | 1,889 | +4 | +0.2% | 1,400 |
| 2018/05/14 | 1,884 | 1,885 | 1,877 | 1,885 | +11 | +0.6% | 1,800 |
| 2018/05/11 | 1,874 | 1,874 | 1,874 | 1,874 | +2 | +0.1% | 500 |
| 2018/05/10 | 1,883 | 1,883 | 1,872 | 1,872 | +1 | +0.1% | 400 |
| 2018/05/09 | 1,873 | 1,880 | 1,871 | 1,871 | -2 | -0.1% | 900 |
| 2018/05/08 | 1,875 | 1,875 | 1,868 | 1,873 | -2 | -0.1% | 1,800 |
| 2018/05/07 | 1,884 | 1,884 | 1,856 | 1,875 | +25 | +1.4% | 1,400 |
| 2018/05/02 | 1,849 | 1,850 | 1,849 | 1,850 | +8 | +0.4% | 600 |
| 2018/05/01 | 1,841 | 1,850 | 1,841 | 1,842 | +2 | +0.1% | 1,100 |
| 2018/04/27 | 1,841 | 1,860 | 1,840 | 1,840 | -21 | -1.1% | 2,100 |
| 2018/04/26 | 1,865 | 1,866 | 1,860 | 1,861 | -6 | -0.3% | 1,900 |
| 2018/04/25 | 1,865 | 1,877 | 1,865 | 1,867 | +2 | +0.1% | 1,200 |
| 2018/04/24 | 1,881 | 1,881 | 1,865 | 1,865 | -2 | -0.1% | 3,300 |
| 2018/04/23 | 1,875 | 1,875 | 1,855 | 1,867 | +1 | +0.1% | 1,400 |
| 2018/04/20 | 1,852 | 1,867 | 1,852 | 1,866 | +12 | +0.6% | 900 |
| 2018/04/19 | 1,862 | 1,866 | 1,841 | 1,854 | +5 | +0.3% | 1,600 |
| 2018/04/18 | 1,849 | 1,860 | 1,840 | 1,849 | +9 | +0.5% | 3,300 |
| 2018/04/17 | 1,845 | 1,851 | 1,840 | 1,840 | +9 | +0.5% | 1,700 |
| 2018/04/16 | 1,845 | 1,845 | 1,830 | 1,831 | +6 | +0.3% | 1,900 |
| 2018/04/13 | 1,810 | 1,825 | 1,810 | 1,825 | +15 | +0.8% | 1,400 |
| 2018/04/12 | 1,814 | 1,814 | 1,805 | 1,810 | +11 | +0.6% | 500 |
| 2018/04/11 | 1,798 | 1,813 | 1,790 | 1,799 | -11 | -0.6% | 2,500 |
| 2018/04/10 | 1,830 | 1,840 | 1,770 | 1,810 | -15 | -0.8% | 5,200 |
| 2018/04/09 | 1,821 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 1,300 |
1751～
1800
件表示中 / 3767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 | 106,400円 | +2.6% | - | 0.47% | 1144.09倍 | 1.25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 |
| ダイワサイクル | 421,500円 | +12.2% | +1.6% | 1.61% | 12.44倍 | 2.09倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| 大黒屋 | 5,200円 | +67.2% | - | 0.00% | 77.61倍 | 29.21倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| テンアライド | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
| ペッパー | 18,400円 | +4.5% | -79.6% | 0.00% | - | 3.41倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
市場注目の銘柄
チャート関連のコラム
