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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,688 | 1,688 | 1,681 | 1,688 | ±0 | ±0% | 1,900 |
| 2017/05/16 | 1,693 | 1,693 | 1,671 | 1,688 | -4 | -0.2% | 3,600 |
| 2017/05/15 | 1,691 | 1,692 | 1,690 | 1,692 | +2 | +0.1% | 1,500 |
| 2017/05/12 | 1,695 | 1,695 | 1,685 | 1,690 | +7 | +0.4% | 1,200 |
| 2017/05/11 | 1,682 | 1,690 | 1,682 | 1,683 | +1 | +0.1% | 2,300 |
| 2017/05/10 | 1,688 | 1,688 | 1,661 | 1,682 | +9 | +0.5% | 3,300 |
| 2017/05/09 | 1,664 | 1,675 | 1,658 | 1,673 | +15 | +0.9% | 2,600 |
| 2017/05/08 | 1,645 | 1,666 | 1,645 | 1,658 | +17 | +1% | 3,700 |
| 2017/05/02 | 1,636 | 1,652 | 1,636 | 1,641 | +5 | +0.3% | 1,600 |
| 2017/05/01 | 1,657 | 1,657 | 1,636 | 1,636 | -15 | -0.9% | 2,000 |
| 2017/04/28 | 1,660 | 1,660 | 1,642 | 1,651 | -8 | -0.5% | 2,500 |
| 2017/04/27 | 1,650 | 1,659 | 1,650 | 1,659 | +10 | +0.6% | 1,100 |
| 2017/04/26 | 1,641 | 1,649 | 1,641 | 1,649 | +8 | +0.5% | 2,800 |
| 2017/04/25 | 1,645 | 1,648 | 1,641 | 1,641 | +14 | +0.9% | 1,700 |
| 2017/04/24 | 1,646 | 1,646 | 1,625 | 1,627 | +7 | +0.4% | 1,100 |
| 2017/04/21 | 1,619 | 1,620 | 1,610 | 1,620 | +12 | +0.7% | 1,600 |
| 2017/04/20 | 1,628 | 1,628 | 1,608 | 1,608 | -21 | -1.3% | 300 |
| 2017/04/19 | 1,602 | 1,629 | 1,600 | 1,629 | +21 | +1.3% | 900 |
| 2017/04/18 | 1,590 | 1,608 | 1,590 | 1,608 | +18 | +1.1% | 1,100 |
| 2017/04/17 | 1,585 | 1,596 | 1,584 | 1,590 | -15 | -0.9% | 3,500 |
| 2017/04/14 | 1,600 | 1,607 | 1,600 | 1,605 | +5 | +0.3% | 900 |
| 2017/04/13 | 1,600 | 1,607 | 1,598 | 1,600 | ±0 | ±0% | 2,400 |
| 2017/04/12 | 1,636 | 1,636 | 1,600 | 1,600 | -31 | -1.9% | 3,400 |
| 2017/04/11 | 1,618 | 1,631 | 1,618 | 1,631 | +23 | +1.4% | 2,800 |
| 2017/04/10 | 1,613 | 1,613 | 1,583 | 1,608 | +23 | +1.5% | 3,700 |
| 2017/04/07 | 1,588 | 1,588 | 1,557 | 1,585 | -13 | -0.8% | 9,500 |
| 2017/04/06 | 1,640 | 1,649 | 1,542 | 1,598 | -65 | -3.9% | 14,100 |
| 2017/04/05 | 1,699 | 1,699 | 1,662 | 1,663 | -36 | -2.1% | 3,600 |
| 2017/04/04 | 1,728 | 1,728 | 1,680 | 1,699 | +8 | +0.5% | 4,200 |
| 2017/04/03 | 1,725 | 1,730 | 1,691 | 1,691 | -34 | -2% | 5,200 |
| 2017/03/31 | 1,743 | 1,743 | 1,712 | 1,725 | +10 | +0.6% | 3,300 |
| 2017/03/30 | 1,700 | 1,717 | 1,700 | 1,715 | +18 | +1.1% | 2,200 |
| 2017/03/29 | 1,684 | 1,697 | 1,684 | 1,697 | +14 | +0.8% | 2,200 |
| 2017/03/28 | 1,680 | 1,685 | 1,679 | 1,683 | +4 | +0.2% | 2,100 |
| 2017/03/27 | 1,674 | 1,679 | 1,674 | 1,679 | +5 | +0.3% | 1,800 |
| 2017/03/24 | 1,678 | 1,678 | 1,667 | 1,674 | +4 | +0.2% | 600 |
| 2017/03/23 | 1,668 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 900 |
| 2017/03/22 | 1,664 | 1,694 | 1,664 | 1,668 | -13 | -0.8% | 1,500 |
| 2017/03/21 | 1,681 | 1,681 | 1,675 | 1,681 | ±0 | ±0% | 1,300 |
| 2017/03/17 | 1,695 | 1,696 | 1,675 | 1,681 | -3 | -0.2% | 2,300 |
| 2017/03/16 | 1,676 | 1,684 | 1,675 | 1,684 | +8 | +0.5% | 1,300 |
| 2017/03/15 | 1,676 | 1,676 | 1,675 | 1,676 | +1 | +0.1% | 800 |
| 2017/03/14 | 1,672 | 1,675 | 1,664 | 1,675 | +15 | +0.9% | 1,500 |
| 2017/03/13 | 1,660 | 1,660 | 1,658 | 1,660 | +10 | +0.6% | 1,300 |
| 2017/03/10 | 1,656 | 1,656 | 1,650 | 1,650 | -4 | -0.2% | 2,000 |
| 2017/03/09 | 1,671 | 1,674 | 1,651 | 1,654 | -16 | -1% | 1,800 |
| 2017/03/08 | 1,662 | 1,670 | 1,662 | 1,670 | +10 | +0.6% | 1,300 |
| 2017/03/07 | 1,656 | 1,662 | 1,656 | 1,660 | -1 | -0.1% | 2,000 |
| 2017/03/06 | 1,660 | 1,668 | 1,660 | 1,661 | +7 | +0.4% | 1,600 |
| 2017/03/03 | 1,665 | 1,665 | 1,654 | 1,654 | -6 | -0.4% | 2,100 |
1951～
2000
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 | 417,000円 | +12.2% | +1.6% | 1.63% | 12.30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 | 89,900円 | -2.9% | - | 0.00% | 80.70倍 | -2900.00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 | 104,400円 | -0.4% | +13.9% | 1.05% | 19.85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
