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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,740 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 1,300 |
| 2018/03/08 | 1,736 | 1,740 | 1,735 | 1,740 | +4 | +0.2% | 900 |
| 2018/03/07 | 1,740 | 1,740 | 1,730 | 1,736 | - | - | 1,100 |
| 2018/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/05 | 1,760 | 1,760 | 1,725 | 1,725 | -35 | -2% | 900 |
| 2018/03/02 | 1,776 | 1,776 | 1,745 | 1,760 | ±0 | ±0% | 800 |
| 2018/03/01 | 1,780 | 1,780 | 1,745 | 1,760 | +10 | +0.6% | 1,300 |
| 2018/02/28 | 1,750 | 1,750 | 1,745 | 1,750 | -15 | -0.8% | 1,300 |
| 2018/02/27 | 1,758 | 1,765 | 1,758 | 1,765 | +8 | +0.5% | 1,100 |
| 2018/02/26 | 1,754 | 1,760 | 1,754 | 1,757 | +2 | +0.1% | 800 |
| 2018/02/23 | 1,762 | 1,774 | 1,755 | 1,755 | -7 | -0.4% | 1,000 |
| 2018/02/22 | 1,786 | 1,786 | 1,761 | 1,762 | +2 | +0.1% | 1,000 |
| 2018/02/21 | 1,755 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 300 |
| 2018/02/20 | 1,765 | 1,765 | 1,755 | 1,760 | -5 | -0.3% | 400 |
| 2018/02/19 | 1,765 | 1,765 | 1,765 | 1,765 | +15 | +0.9% | 300 |
| 2018/02/16 | 1,748 | 1,750 | 1,730 | 1,750 | ±0 | ±0% | 1,100 |
| 2018/02/15 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 300 |
| 2018/02/14 | 1,767 | 1,767 | 1,712 | 1,760 | +50 | +2.9% | 1,100 |
| 2018/02/13 | 1,768 | 1,768 | 1,710 | 1,710 | -50 | -2.8% | 1,700 |
| 2018/02/09 | 1,760 | 1,768 | 1,760 | 1,760 | -9 | -0.5% | 500 |
| 2018/02/08 | 1,769 | 1,769 | 1,767 | 1,769 | +2 | +0.1% | 700 |
| 2018/02/07 | 1,740 | 1,769 | 1,739 | 1,767 | +67 | +3.9% | 1,100 |
| 2018/02/06 | 1,745 | 1,745 | 1,700 | 1,700 | -70 | -4% | 6,100 |
| 2018/02/05 | 1,778 | 1,778 | 1,769 | 1,770 | -8 | -0.4% | 1,400 |
| 2018/02/02 | 1,776 | 1,779 | 1,766 | 1,778 | +14 | +0.8% | 900 |
| 2018/02/01 | 1,764 | 1,769 | 1,763 | 1,764 | +2 | +0.1% | 600 |
| 2018/01/31 | 1,780 | 1,780 | 1,762 | 1,762 | +1 | +0.1% | 1,300 |
| 2018/01/30 | 1,774 | 1,774 | 1,761 | 1,761 | -13 | -0.7% | 1,700 |
| 2018/01/29 | 1,771 | 1,774 | 1,770 | 1,774 | +3 | +0.2% | 600 |
| 2018/01/26 | 1,770 | 1,771 | 1,768 | 1,771 | +1 | +0.1% | 800 |
| 2018/01/25 | 1,770 | 1,771 | 1,769 | 1,770 | -2 | -0.1% | 800 |
| 2018/01/24 | 1,772 | 1,773 | 1,770 | 1,772 | ±0 | ±0% | 800 |
| 2018/01/23 | 1,780 | 1,780 | 1,768 | 1,772 | +5 | +0.3% | 1,200 |
| 2018/01/22 | 1,767 | 1,767 | 1,767 | 1,767 | -3 | -0.2% | 600 |
| 2018/01/19 | 1,769 | 1,770 | 1,769 | 1,770 | +2 | +0.1% | 500 |
| 2018/01/18 | 1,772 | 1,772 | 1,768 | 1,768 | +1 | +0.1% | 600 |
| 2018/01/17 | 1,771 | 1,780 | 1,764 | 1,767 | -4 | -0.2% | 2,100 |
| 2018/01/16 | 1,777 | 1,778 | 1,767 | 1,771 | +1 | +0.1% | 1,100 |
| 2018/01/15 | 1,778 | 1,778 | 1,761 | 1,770 | +11 | +0.6% | 2,000 |
| 2018/01/12 | 1,762 | 1,771 | 1,759 | 1,759 | -3 | -0.2% | 1,000 |
| 2018/01/11 | 1,756 | 1,775 | 1,756 | 1,762 | -15 | -0.8% | 1,900 |
| 2018/01/10 | 1,758 | 1,777 | 1,758 | 1,777 | +22 | +1.3% | 2,200 |
| 2018/01/09 | 1,745 | 1,764 | 1,745 | 1,755 | ±0 | ±0% | 1,300 |
| 2018/01/05 | 1,750 | 1,755 | 1,745 | 1,755 | +10 | +0.6% | 800 |
| 2018/01/04 | 1,750 | 1,757 | 1,744 | 1,745 | -1 | -0.1% | 2,000 |
| 2017/12/29 | 1,754 | 1,754 | 1,746 | 1,746 | -2 | -0.1% | 1,000 |
| 2017/12/28 | 1,762 | 1,762 | 1,743 | 1,748 | -13 | -0.7% | 700 |
| 2017/12/27 | 1,743 | 1,761 | 1,743 | 1,761 | +10 | +0.6% | 600 |
| 2017/12/26 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 900 |
| 2017/12/25 | 1,764 | 1,764 | 1,751 | 1,751 | -2 | -0.1% | 1,000 |
1751～
1800
件表示中 / 3698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 | 106,300円 | +2.6% | - | 0.47% | 1143.01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 |
| ＡＰＨＤ | 90,000円 | -2.9% | - | 0.00% | 80.79倍 | -2903.23倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ハークスレイ | 60,800円 | +4.8% | +10.1% | 4.28% | 6.25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 |
| ダイワサイクル | 415,500円 | +12.2% | +1.6% | 1.64% | 12.26倍 | 2.06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 |
| ＶＥＧＡ | 104,300円 | -0.4% | +13.9% | 1.05% | 19.83倍 | 1.93倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
