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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 1,727 | 1,739 | 1,721 | 1,739 | +20 | +1.2% | 1,400 |
| 2017/12/04 | 1,717 | 1,719 | 1,710 | 1,719 | +7 | +0.4% | 1,100 |
| 2017/12/01 | 1,720 | 1,720 | 1,711 | 1,712 | -7 | -0.4% | 2,100 |
| 2017/11/30 | 1,719 | 1,719 | 1,714 | 1,719 | +12 | +0.7% | 900 |
| 2017/11/29 | 1,709 | 1,710 | 1,693 | 1,707 | +7 | +0.4% | 1,500 |
| 2017/11/28 | 1,692 | 1,700 | 1,691 | 1,700 | +10 | +0.6% | 800 |
| 2017/11/27 | 1,696 | 1,699 | 1,690 | 1,690 | -10 | -0.6% | 1,300 |
| 2017/11/24 | 1,690 | 1,700 | 1,690 | 1,700 | +7 | +0.4% | 700 |
| 2017/11/22 | 1,699 | 1,699 | 1,692 | 1,693 | -1 | -0.1% | 1,400 |
| 2017/11/21 | 1,694 | 1,697 | 1,691 | 1,694 | ±0 | ±0% | 1,400 |
| 2017/11/20 | 1,700 | 1,710 | 1,694 | 1,694 | -6 | -0.4% | 500 |
| 2017/11/17 | 1,700 | 1,705 | 1,695 | 1,700 | +1 | +0.1% | 900 |
| 2017/11/16 | 1,700 | 1,700 | 1,696 | 1,699 | -1 | -0.1% | 1,700 |
| 2017/11/15 | 1,701 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 1,200 |
| 2017/11/14 | 1,705 | 1,710 | 1,701 | 1,710 | +1 | +0.1% | 1,400 |
| 2017/11/13 | 1,709 | 1,709 | 1,709 | 1,709 | ±0 | ±0% | 200 |
| 2017/11/10 | 1,717 | 1,717 | 1,706 | 1,709 | -9 | -0.5% | 1,000 |
| 2017/11/09 | 1,720 | 1,731 | 1,718 | 1,718 | -3 | -0.2% | 1,800 |
| 2017/11/08 | 1,724 | 1,729 | 1,718 | 1,721 | +1 | +0.1% | 1,400 |
| 2017/11/07 | 1,721 | 1,725 | 1,718 | 1,720 | -1 | -0.1% | 1,700 |
| 2017/11/06 | 1,718 | 1,722 | 1,718 | 1,721 | +1 | +0.1% | 800 |
| 2017/11/02 | 1,717 | 1,720 | 1,713 | 1,720 | +3 | +0.2% | 1,700 |
| 2017/11/01 | 1,716 | 1,717 | 1,708 | 1,717 | +15 | +0.9% | 1,500 |
| 2017/10/31 | 1,708 | 1,714 | 1,700 | 1,702 | -6 | -0.4% | 1,800 |
| 2017/10/30 | 1,718 | 1,718 | 1,704 | 1,708 | -4 | -0.2% | 1,100 |
| 2017/10/27 | 1,704 | 1,712 | 1,704 | 1,712 | +5 | +0.3% | 1,800 |
| 2017/10/26 | 1,716 | 1,716 | 1,705 | 1,707 | -14 | -0.8% | 1,400 |
| 2017/10/25 | 1,729 | 1,732 | 1,720 | 1,721 | -9 | -0.5% | 1,800 |
| 2017/10/24 | 1,728 | 1,730 | 1,728 | 1,730 | +3 | +0.2% | 700 |
| 2017/10/23 | 1,730 | 1,730 | 1,727 | 1,727 | -7 | -0.4% | 600 |
| 2017/10/20 | 1,733 | 1,738 | 1,733 | 1,734 | ±0 | ±0% | 500 |
| 2017/10/19 | 1,734 | 1,749 | 1,734 | 1,734 | +3 | +0.2% | 1,500 |
| 2017/10/18 | 1,736 | 1,736 | 1,731 | 1,731 | -5 | -0.3% | 600 |
| 2017/10/17 | 1,737 | 1,743 | 1,735 | 1,736 | -8 | -0.5% | 600 |
| 2017/10/16 | 1,745 | 1,745 | 1,732 | 1,744 | +10 | +0.6% | 2,000 |
| 2017/10/13 | 1,745 | 1,745 | 1,733 | 1,734 | -14 | -0.8% | 1,400 |
| 2017/10/12 | 1,779 | 1,779 | 1,720 | 1,748 | -31 | -1.7% | 2,600 |
1801～
1850
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% | 6.24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 |
| 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
