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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 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 |
1851～
1900
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 | 5,100円 | +67.2% | - | 0.00% | 76.12倍 | 28.65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
