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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,247 | 1,252 | 1,240 | 1,252 | +4 | +0.3% | 3,500 |
2023/10/02 | 1,253 | 1,253 | 1,248 | 1,248 | -5 | -0.4% | 2,300 |
2023/09/29 | 1,253 | 1,253 | 1,253 | 1,253 | -1 | -0.1% | 200 |
2023/09/28 | 1,256 | 1,256 | 1,252 | 1,254 | -7 | -0.6% | 2,400 |
2023/09/27 | 1,261 | 1,265 | 1,260 | 1,261 | -2 | -0.2% | 2,500 |
2023/09/26 | 1,270 | 1,270 | 1,263 | 1,263 | -7 | -0.6% | 800 |
2023/09/25 | 1,274 | 1,274 | 1,260 | 1,270 | -5 | -0.4% | 1,800 |
2023/09/22 | 1,280 | 1,280 | 1,272 | 1,275 | ±0 | ±0% | 1,300 |
2023/09/21 | 1,274 | 1,276 | 1,271 | 1,275 | +3 | +0.2% | 1,300 |
2023/09/20 | 1,267 | 1,273 | 1,267 | 1,272 | +5 | +0.4% | 800 |
2023/09/19 | 1,264 | 1,267 | 1,261 | 1,267 | +3 | +0.2% | 5,600 |
2023/09/15 | 1,265 | 1,267 | 1,263 | 1,264 | -2 | -0.2% | 2,100 |
2023/09/14 | 1,266 | 1,271 | 1,265 | 1,266 | -3 | -0.2% | 1,700 |
2023/09/13 | 1,268 | 1,273 | 1,264 | 1,269 | -1 | -0.1% | 4,100 |
2023/09/12 | 1,269 | 1,271 | 1,267 | 1,270 | -2 | -0.2% | 1,700 |
2023/09/11 | 1,269 | 1,272 | 1,265 | 1,272 | +6 | +0.5% | 900 |
2023/09/08 | 1,270 | 1,270 | 1,266 | 1,266 | -4 | -0.3% | 1,700 |
2023/09/07 | 1,270 | 1,276 | 1,270 | 1,270 | -1 | -0.1% | 3,000 |
2023/09/06 | 1,279 | 1,279 | 1,270 | 1,271 | -10 | -0.8% | 4,100 |
2023/09/05 | 1,284 | 1,284 | 1,278 | 1,281 | -3 | -0.2% | 3,300 |
2023/09/04 | 1,284 | 1,285 | 1,280 | 1,284 | -1 | -0.1% | 3,400 |
2023/09/01 | 1,291 | 1,300 | 1,280 | 1,285 | -6 | -0.5% | 8,100 |
2023/08/31 | 1,309 | 1,309 | 1,290 | 1,291 | -14 | -1.1% | 6,500 |
2023/08/30 | 1,261 | 1,310 | 1,261 | 1,305 | -75 | -5.4% | 21,800 |
2023/08/29 | 1,355 | 1,380 | 1,355 | 1,380 | +25 | +1.8% | 10,900 |
2023/08/28 | 1,357 | 1,370 | 1,353 | 1,355 | -3 | -0.2% | 6,000 |
2023/08/25 | 1,354 | 1,360 | 1,350 | 1,358 | +6 | +0.4% | 4,500 |
2023/08/24 | 1,351 | 1,354 | 1,350 | 1,352 | -3 | -0.2% | 2,500 |
2023/08/23 | 1,348 | 1,355 | 1,347 | 1,355 | -1 | -0.1% | 2,400 |
2023/08/22 | 1,353 | 1,356 | 1,341 | 1,356 | +2 | +0.1% | 2,800 |
2023/08/21 | 1,337 | 1,354 | 1,334 | 1,354 | +14 | +1% | 3,500 |
2023/08/18 | 1,341 | 1,343 | 1,335 | 1,340 | -1 | -0.1% | 2,200 |
2023/08/17 | 1,349 | 1,349 | 1,337 | 1,341 | -9 | -0.7% | 2,700 |
2023/08/16 | 1,349 | 1,350 | 1,349 | 1,350 | +1 | +0.1% | 1,200 |
2023/08/15 | 1,350 | 1,350 | 1,342 | 1,349 | -1 | -0.1% | 1,200 |
2023/08/14 | 1,342 | 1,350 | 1,339 | 1,350 | +15 | +1.1% | 3,000 |
2023/08/10 | 1,334 | 1,343 | 1,328 | 1,335 | +2 | +0.2% | 1,900 |
2023/08/09 | 1,336 | 1,344 | 1,319 | 1,333 | -7 | -0.5% | 6,400 |
2023/08/08 | 1,355 | 1,355 | 1,340 | 1,340 | -15 | -1.1% | 2,400 |
2023/08/07 | 1,365 | 1,367 | 1,355 | 1,355 | -11 | -0.8% | 2,400 |
2023/08/04 | 1,355 | 1,366 | 1,350 | 1,366 | +11 | +0.8% | 2,800 |
2023/08/03 | 1,369 | 1,370 | 1,355 | 1,355 | -14 | -1% | 4,900 |
2023/08/02 | 1,361 | 1,369 | 1,361 | 1,369 | +8 | +0.6% | 1,400 |
2023/08/01 | 1,364 | 1,368 | 1,360 | 1,361 | -2 | -0.1% | 2,200 |
2023/07/31 | 1,368 | 1,370 | 1,357 | 1,363 | -5 | -0.4% | 4,400 |
2023/07/28 | 1,360 | 1,368 | 1,360 | 1,368 | ±0 | ±0% | 1,800 |
2023/07/27 | 1,360 | 1,368 | 1,360 | 1,368 | +8 | +0.6% | 2,000 |
2023/07/26 | 1,360 | 1,362 | 1,356 | 1,360 | ±0 | ±0% | 2,100 |
2023/07/25 | 1,361 | 1,361 | 1,358 | 1,360 | +1 | +0.1% | 1,300 |
2023/07/24 | 1,359 | 1,360 | 1,357 | 1,359 | +2 | +0.1% | 2,400 |
151~
200
件表示中 / 3457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 | 140,000円 | +2.4% | +3.1% | 1.07% | 68.53倍 | 1.31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 |
串カツ田中 | 165,600円 | +17.3% | +14.0% | 0.79% | 28.71倍 | 6.89倍 |
|
「串カツ田中」を直営、FCで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
あさくま | 284,000円 | +40.5% | - | 0.00% | 47.91倍 | 6.03倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
ハークスレイ | 78,500円 | +4.8% | +10.1% | 3.31% | 8.06倍 | 0.60倍 |
|
傘下に弁当「ほっかほっか亭」FC統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
ダイイチ | 126,000円 | +4.8% | -3.3% | 2.06% | 11.79倍 | 0.88倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。13年にヨーカ堂と資本・業務提携 |
市場注目の銘柄
チャート関連のコラム