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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/08/17 | 1,868 | 1,870 | 1,866 | 1,870 | +7 | +0.4% | 2,100 |
| 2017/08/16 | 1,860 | 1,867 | 1,860 | 1,863 | +3 | +0.2% | 1,900 |
| 2017/08/15 | 1,858 | 1,860 | 1,856 | 1,860 | +3 | +0.2% | 1,700 |
| 2017/08/14 | 1,857 | 1,859 | 1,855 | 1,857 | -2 | -0.1% | 2,900 |
| 2017/08/10 | 1,860 | 1,862 | 1,857 | 1,859 | -2 | -0.1% | 2,900 |
| 2017/08/09 | 1,865 | 1,865 | 1,857 | 1,861 | -4 | -0.2% | 5,600 |
| 2017/08/08 | 1,857 | 1,866 | 1,856 | 1,865 | +8 | +0.4% | 3,400 |
| 2017/08/07 | 1,855 | 1,858 | 1,852 | 1,857 | +3 | +0.2% | 3,700 |
| 2017/08/04 | 1,850 | 1,855 | 1,850 | 1,854 | +2 | +0.1% | 2,600 |
| 2017/08/03 | 1,855 | 1,860 | 1,851 | 1,852 | -5 | -0.3% | 3,400 |
| 2017/08/02 | 1,849 | 1,865 | 1,848 | 1,857 | +7 | +0.4% | 4,300 |
| 2017/08/01 | 1,840 | 1,851 | 1,836 | 1,850 | +3 | +0.2% | 2,800 |
| 2017/07/31 | 1,831 | 1,869 | 1,831 | 1,847 | -24 | -1.3% | 11,900 |
| 2017/07/28 | 1,875 | 1,880 | 1,868 | 1,871 | -4 | -0.2% | 4,600 |
| 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 |
1951～
2000
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 | 419,000円 | +12.2% | +1.6% | 1.62% | 12.37倍 | 2.08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 | 28,600円 | +4.5% | +3.1% | 0.00% | 94.08倍 | 9.03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 | 18,200円 | +4.5% | -79.6% | 0.00% | - | 3.37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
