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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 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 |
| 2017/10/11 | 1,781 | 1,781 | 1,765 | 1,779 | -2 | -0.1% | 700 |
| 2017/10/10 | 1,775 | 1,781 | 1,761 | 1,781 | -1 | -0.1% | 1,700 |
| 2017/10/06 | 1,782 | 1,782 | 1,781 | 1,782 | -2 | -0.1% | 1,200 |
| 2017/10/05 | 1,789 | 1,789 | 1,779 | 1,784 | +12 | +0.7% | 1,300 |
| 2017/10/04 | 1,785 | 1,790 | 1,766 | 1,772 | -21 | -1.2% | 3,800 |
| 2017/10/03 | 1,805 | 1,806 | 1,790 | 1,793 | ±0 | ±0% | 1,400 |
| 2017/10/02 | 1,785 | 1,797 | 1,785 | 1,793 | +25 | +1.4% | 3,600 |
| 2017/09/29 | 1,771 | 1,775 | 1,764 | 1,768 | +8 | +0.5% | 2,000 |
| 2017/09/28 | 1,759 | 1,761 | 1,749 | 1,760 | +19 | +1.1% | 2,600 |
| 2017/09/27 | 1,749 | 1,749 | 1,734 | 1,741 | +18 | +1% | 1,300 |
| 2017/09/26 | 1,732 | 1,735 | 1,720 | 1,723 | -9 | -0.5% | 3,100 |
| 2017/09/25 | 1,720 | 1,739 | 1,720 | 1,732 | +12 | +0.7% | 3,200 |
| 2017/09/22 | 1,715 | 1,724 | 1,715 | 1,720 | +12 | +0.7% | 1,700 |
| 2017/09/21 | 1,705 | 1,715 | 1,705 | 1,708 | +3 | +0.2% | 1,400 |
| 2017/09/20 | 1,708 | 1,710 | 1,696 | 1,705 | +4 | +0.2% | 2,500 |
| 2017/09/19 | 1,702 | 1,707 | 1,695 | 1,701 | +6 | +0.4% | 2,700 |
| 2017/09/15 | 1,699 | 1,709 | 1,695 | 1,695 | +5 | +0.3% | 4,500 |
| 2017/09/14 | 1,683 | 1,691 | 1,681 | 1,690 | +7 | +0.4% | 2,300 |
| 2017/09/13 | 1,683 | 1,687 | 1,676 | 1,683 | +8 | +0.5% | 2,900 |
| 2017/09/12 | 1,671 | 1,684 | 1,671 | 1,675 | +4 | +0.2% | 2,900 |
| 2017/09/11 | 1,663 | 1,680 | 1,662 | 1,671 | +3 | +0.2% | 2,300 |
| 2017/09/08 | 1,660 | 1,668 | 1,660 | 1,668 | +8 | +0.5% | 1,700 |
| 2017/09/07 | 1,660 | 1,665 | 1,660 | 1,660 | +4 | +0.2% | 1,900 |
| 2017/09/06 | 1,665 | 1,666 | 1,655 | 1,656 | -7 | -0.4% | 4,200 |
| 2017/09/05 | 1,664 | 1,675 | 1,660 | 1,663 | -1 | -0.1% | 3,100 |
| 2017/09/04 | 1,683 | 1,683 | 1,655 | 1,664 | -20 | -1.2% | 3,200 |
| 2017/09/01 | 1,730 | 1,735 | 1,651 | 1,684 | -56 | -3.2% | 10,000 |
| 2017/08/31 | 1,754 | 1,754 | 1,730 | 1,740 | -20 | -1.1% | 7,100 |
| 2017/08/30 | 1,766 | 1,772 | 1,760 | 1,760 | -3 | -0.2% | 8,600 |
| 2017/08/29 | 1,768 | 1,795 | 1,756 | 1,763 | -185 | -9.5% | 35,400 |
| 2017/08/28 | 1,903 | 1,948 | 1,903 | 1,948 | +44 | +2.3% | 13,400 |
| 2017/08/25 | 1,896 | 1,905 | 1,893 | 1,904 | +7 | +0.4% | 7,500 |
| 2017/08/24 | 1,893 | 1,899 | 1,892 | 1,897 | +5 | +0.3% | 4,300 |
| 2017/08/23 | 1,888 | 1,892 | 1,880 | 1,892 | +9 | +0.5% | 9,300 |
| 2017/08/22 | 1,880 | 1,885 | 1,877 | 1,883 | +6 | +0.3% | 3,100 |
| 2017/08/21 | 1,871 | 1,877 | 1,871 | 1,877 | +12 | +0.6% | 2,400 |
| 2017/08/18 | 1,867 | 1,870 | 1,861 | 1,865 | -5 | -0.3% | 3,900 |
1851～
1900
件表示中 / 3711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 | 104,700円 | +2.6% | - | 0.48% | 1125.81倍 | 1.23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 | 89,900円 | -5.1% | +50.2% | 0.00% | 17.58倍 | -8.05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 |
| ハルメクＨＤ | 103,700円 | +3.2% | +42.2% | 2.89% | 12.67倍 | 1.39倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| オーエムツー | 150,500円 | +8.3% | -5.7% | 2.26% | 11.01倍 | 0.58倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| トラスト | 40,800円 | - | - | - | - | 1.03倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
市場注目の銘柄
チャート関連のコラム
