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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 1,815 | 1,820 | 1,812 | 1,820 | +5 | +0.3% | 1,600 |
| 2018/04/05 | 1,818 | 1,818 | 1,804 | 1,815 | +11 | +0.6% | 1,400 |
| 2018/04/04 | 1,790 | 1,815 | 1,790 | 1,804 | +14 | +0.8% | 2,300 |
| 2018/04/03 | 1,788 | 1,790 | 1,780 | 1,790 | +2 | +0.1% | 4,200 |
| 2018/04/02 | 1,780 | 1,788 | 1,775 | 1,788 | +4 | +0.2% | 2,500 |
| 2018/03/30 | 1,787 | 1,787 | 1,778 | 1,784 | +7 | +0.4% | 3,200 |
| 2018/03/29 | 1,776 | 1,786 | 1,774 | 1,777 | -3 | -0.2% | 1,500 |
| 2018/03/28 | 1,772 | 1,780 | 1,772 | 1,780 | -9 | -0.5% | 1,100 |
| 2018/03/27 | 1,771 | 1,789 | 1,771 | 1,789 | +18 | +1% | 1,900 |
| 2018/03/26 | 1,790 | 1,790 | 1,771 | 1,771 | -12 | -0.7% | 1,500 |
| 2018/03/23 | 1,785 | 1,785 | 1,770 | 1,783 | ±0 | ±0% | 1,600 |
| 2018/03/22 | 1,778 | 1,785 | 1,778 | 1,783 | +5 | +0.3% | 1,100 |
| 2018/03/20 | 1,772 | 1,788 | 1,770 | 1,778 | +8 | +0.5% | 2,900 |
| 2018/03/19 | 1,772 | 1,785 | 1,770 | 1,770 | -1 | -0.1% | 1,100 |
| 2018/03/16 | 1,778 | 1,785 | 1,771 | 1,771 | -4 | -0.2% | 2,000 |
| 2018/03/15 | 1,769 | 1,775 | 1,758 | 1,775 | +7 | +0.4% | 2,300 |
| 2018/03/14 | 1,760 | 1,768 | 1,755 | 1,768 | +16 | +0.9% | 800 |
| 2018/03/13 | 1,760 | 1,760 | 1,752 | 1,752 | +2 | +0.1% | 400 |
| 2018/03/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 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 |
1801～
1850
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
