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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,858 | 1,875 | 1,855 | 1,875 | +17 | +0.9% | 6,000 |
| 2017/07/26 | 1,850 | 1,858 | 1,850 | 1,858 | +8 | +0.4% | 1,800 |
| 2017/07/25 | 1,850 | 1,850 | 1,844 | 1,850 | ±0 | ±0% | 2,300 |
| 2017/07/24 | 1,844 | 1,850 | 1,837 | 1,850 | +18 | +1% | 3,900 |
| 2017/07/21 | 1,825 | 1,832 | 1,824 | 1,832 | +7 | +0.4% | 900 |
| 2017/07/20 | 1,815 | 1,825 | 1,815 | 1,825 | +3 | +0.2% | 2,200 |
| 2017/07/19 | 1,815 | 1,822 | 1,815 | 1,822 | +7 | +0.4% | 2,600 |
| 2017/07/18 | 1,815 | 1,820 | 1,815 | 1,815 | -4 | -0.2% | 1,900 |
| 2017/07/14 | 1,820 | 1,820 | 1,815 | 1,819 | +3 | +0.2% | 1,700 |
| 2017/07/13 | 1,817 | 1,818 | 1,814 | 1,816 | -1 | -0.1% | 1,100 |
| 2017/07/12 | 1,818 | 1,818 | 1,811 | 1,817 | -1 | -0.1% | 3,500 |
| 2017/07/11 | 1,813 | 1,820 | 1,812 | 1,818 | +5 | +0.3% | 3,300 |
| 2017/07/10 | 1,814 | 1,814 | 1,800 | 1,813 | -1 | -0.1% | 2,700 |
| 2017/07/07 | 1,811 | 1,814 | 1,808 | 1,814 | +1 | +0.1% | 2,200 |
| 2017/07/06 | 1,809 | 1,813 | 1,802 | 1,813 | +6 | +0.3% | 1,700 |
| 2017/07/05 | 1,802 | 1,809 | 1,799 | 1,807 | +9 | +0.5% | 1,900 |
| 2017/07/04 | 1,797 | 1,805 | 1,792 | 1,798 | +4 | +0.2% | 2,000 |
| 2017/07/03 | 1,810 | 1,810 | 1,794 | 1,794 | +2 | +0.1% | 1,700 |
| 2017/06/30 | 1,810 | 1,810 | 1,771 | 1,792 | -17 | -0.9% | 7,200 |
| 2017/06/29 | 1,800 | 1,810 | 1,798 | 1,809 | +14 | +0.8% | 2,700 |
| 2017/06/28 | 1,784 | 1,800 | 1,784 | 1,795 | +11 | +0.6% | 3,900 |
| 2017/06/27 | 1,791 | 1,798 | 1,784 | 1,784 | -7 | -0.4% | 1,000 |
| 2017/06/26 | 1,791 | 1,791 | 1,780 | 1,791 | +8 | +0.4% | 2,600 |
| 2017/06/23 | 1,772 | 1,783 | 1,770 | 1,783 | +15 | +0.8% | 1,600 |
| 2017/06/22 | 1,778 | 1,780 | 1,767 | 1,768 | ±0 | ±0% | 1,900 |
| 2017/06/21 | 1,775 | 1,776 | 1,762 | 1,768 | -6 | -0.3% | 1,400 |
| 2017/06/20 | 1,763 | 1,775 | 1,760 | 1,774 | +19 | +1.1% | 3,100 |
| 2017/06/19 | 1,744 | 1,755 | 1,744 | 1,755 | +11 | +0.6% | 3,100 |
| 2017/06/16 | 1,741 | 1,745 | 1,741 | 1,744 | +3 | +0.2% | 1,000 |
| 2017/06/15 | 1,750 | 1,751 | 1,741 | 1,741 | -10 | -0.6% | 1,500 |
| 2017/06/14 | 1,767 | 1,767 | 1,750 | 1,751 | -11 | -0.6% | 1,500 |
| 2017/06/13 | 1,760 | 1,762 | 1,755 | 1,762 | -7 | -0.4% | 1,300 |
| 2017/06/12 | 1,761 | 1,770 | 1,756 | 1,769 | +9 | +0.5% | 1,400 |
| 2017/06/09 | 1,768 | 1,772 | 1,760 | 1,760 | -13 | -0.7% | 2,300 |
| 2017/06/08 | 1,774 | 1,774 | 1,767 | 1,773 | +2 | +0.1% | 1,500 |
| 2017/06/07 | 1,774 | 1,774 | 1,764 | 1,771 | -3 | -0.2% | 1,800 |
| 2017/06/06 | 1,757 | 1,774 | 1,757 | 1,774 | +13 | +0.7% | 3,200 |
| 2017/06/05 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 3,300 |
| 2017/06/02 | 1,758 | 1,764 | 1,756 | 1,757 | -3 | -0.2% | 3,000 |
| 2017/06/01 | 1,756 | 1,760 | 1,756 | 1,760 | +5 | +0.3% | 1,200 |
| 2017/05/31 | 1,754 | 1,759 | 1,754 | 1,755 | +1 | +0.1% | 1,200 |
| 2017/05/30 | 1,749 | 1,761 | 1,748 | 1,754 | -9 | -0.5% | 1,700 |
| 2017/05/29 | 1,745 | 1,764 | 1,740 | 1,763 | +26 | +1.5% | 6,300 |
| 2017/05/26 | 1,725 | 1,737 | 1,725 | 1,737 | +12 | +0.7% | 1,800 |
| 2017/05/25 | 1,725 | 1,725 | 1,720 | 1,725 | +7 | +0.4% | 2,100 |
| 2017/05/24 | 1,707 | 1,734 | 1,707 | 1,718 | +16 | +0.9% | 2,900 |
| 2017/05/23 | 1,725 | 1,740 | 1,700 | 1,702 | -10 | -0.6% | 3,900 |
| 2017/05/22 | 1,700 | 1,712 | 1,700 | 1,712 | +22 | +1.3% | 3,600 |
| 2017/05/19 | 1,690 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 1,100 |
| 2017/05/18 | 1,661 | 1,690 | 1,661 | 1,690 | +2 | +0.1% | 2,900 |
1901～
1950
件表示中 / 3697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 |
| ダイワサイクル | 417,500円 | +12.2% | +1.6% | 1.63% | 12.32倍 | 2.07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 |
| ＡＰＨＤ | 89,500円 | -2.9% | - | 0.00% | 80.34倍 | -2887.10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 |
| ＶＥＧＡ | 104,200円 | -0.4% | +13.9% | 1.06% | 19.81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 |
| ＰＬＡＮＴ | 144,000円 | -1.1% | -15.5% | 5.21% | 7.36倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
