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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2017/12/22 | 1,772 | 1,772 | 1,752 | 1,753 | -19 | -1.1% | 1,300 |
| 2017/12/21 | 1,753 | 1,773 | 1,753 | 1,772 | +20 | +1.1% | 1,100 |
| 2017/12/20 | 1,748 | 1,752 | 1,748 | 1,752 | +6 | +0.3% | 700 |
| 2017/12/19 | 1,746 | 1,747 | 1,746 | 1,746 | -1 | -0.1% | 500 |
| 2017/12/18 | 1,755 | 1,759 | 1,747 | 1,747 | -5 | -0.3% | 1,500 |
| 2017/12/15 | 1,757 | 1,760 | 1,752 | 1,752 | - | - | 1,300 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 1,772 | 1,773 | 1,744 | 1,748 | -22 | -1.2% | 1,100 |
| 2017/12/12 | 1,771 | 1,774 | 1,770 | 1,770 | -1 | -0.1% | 1,200 |
| 2017/12/11 | 1,763 | 1,771 | 1,731 | 1,771 | +7 | +0.4% | 2,200 |
| 2017/12/08 | 1,726 | 1,770 | 1,726 | 1,764 | +42 | +2.4% | 1,100 |
| 2017/12/07 | 1,722 | 1,747 | 1,721 | 1,722 | -15 | -0.9% | 800 |
| 2017/12/06 | 1,779 | 1,779 | 1,737 | 1,737 | -2 | -0.1% | 3,300 |
1801～
1850
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 | 106,900円 | +2.6% | - | 0.47% | 1149.46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 | 71,200円 | +3.8% | +3.7% | 2.18% | 22.67倍 | 0.47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 | 61,000円 | +16.7% | -23.2% | 4.59% | 11.28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 | 150,000円 | -1.1% | -15.5% | 5.00% | 7.67倍 | 0.70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 | 105,700円 | +5.6% | +2.3% | 2.84% | 6.95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
