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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,645 | 1,660 | 1,632 | 1,660 | +15 | +0.9% | 3,100 |
| 2017/03/01 | 1,648 | 1,648 | 1,645 | 1,645 | -1 | -0.1% | 1,200 |
| 2017/02/28 | 1,640 | 1,646 | 1,640 | 1,646 | +6 | +0.4% | 800 |
| 2017/02/27 | 1,630 | 1,642 | 1,627 | 1,640 | +5 | +0.3% | 1,700 |
| 2017/02/24 | 1,650 | 1,650 | 1,624 | 1,635 | -15 | -0.9% | 3,300 |
| 2017/02/23 | 1,674 | 1,674 | 1,650 | 1,650 | -25 | -1.5% | 4,700 |
| 2017/02/22 | 1,690 | 1,717 | 1,675 | 1,675 | -9 | -0.5% | 4,500 |
| 2017/02/21 | 1,674 | 1,684 | 1,674 | 1,684 | +14 | +0.8% | 2,000 |
| 2017/02/20 | 1,665 | 1,670 | 1,663 | 1,670 | +8 | +0.5% | 1,400 |
| 2017/02/17 | 1,659 | 1,669 | 1,656 | 1,662 | +10 | +0.6% | 1,600 |
| 2017/02/16 | 1,642 | 1,652 | 1,642 | 1,652 | +5 | +0.3% | 700 |
| 2017/02/15 | 1,640 | 1,658 | 1,640 | 1,647 | +7 | +0.4% | 2,800 |
| 2017/02/14 | 1,640 | 1,642 | 1,640 | 1,640 | +7 | +0.4% | 1,000 |
| 2017/02/13 | 1,624 | 1,640 | 1,624 | 1,633 | +3 | +0.2% | 2,400 |
| 2017/02/10 | 1,620 | 1,630 | 1,620 | 1,630 | +8 | +0.5% | 2,200 |
| 2017/02/09 | 1,620 | 1,628 | 1,620 | 1,622 | +4 | +0.2% | 2,000 |
| 2017/02/08 | 1,620 | 1,620 | 1,603 | 1,618 | +7 | +0.4% | 900 |
| 2017/02/07 | 1,614 | 1,614 | 1,602 | 1,611 | -4 | -0.2% | 1,100 |
| 2017/02/06 | 1,600 | 1,615 | 1,595 | 1,615 | +20 | +1.3% | 1,800 |
| 2017/02/03 | 1,577 | 1,595 | 1,577 | 1,595 | +18 | +1.1% | 2,200 |
| 2017/02/02 | 1,576 | 1,578 | 1,575 | 1,577 | +4 | +0.3% | 1,200 |
| 2017/02/01 | 1,580 | 1,588 | 1,573 | 1,573 | ±0 | ±0% | 800 |
| 2017/01/31 | 1,580 | 1,581 | 1,573 | 1,573 | +4 | +0.3% | 900 |
| 2017/01/30 | 1,575 | 1,575 | 1,567 | 1,569 | -11 | -0.7% | 1,400 |
| 2017/01/27 | 1,566 | 1,580 | 1,566 | 1,580 | +15 | +1% | 1,400 |
| 2017/01/26 | 1,568 | 1,568 | 1,562 | 1,565 | -7 | -0.4% | 600 |
| 2017/01/25 | 1,558 | 1,584 | 1,558 | 1,572 | +14 | +0.9% | 2,400 |
| 2017/01/24 | 1,570 | 1,570 | 1,558 | 1,558 | -2 | -0.1% | 1,300 |
| 2017/01/23 | 1,550 | 1,569 | 1,550 | 1,560 | +15 | +1% | 1,000 |
| 2017/01/20 | 1,550 | 1,550 | 1,545 | 1,545 | -5 | -0.3% | 400 |
| 2017/01/19 | 1,553 | 1,557 | 1,533 | 1,550 | -8 | -0.5% | 3,900 |
| 2017/01/18 | 1,575 | 1,575 | 1,558 | 1,558 | -17 | -1.1% | 2,000 |
| 2017/01/17 | 1,592 | 1,594 | 1,575 | 1,575 | -17 | -1.1% | 2,400 |
| 2017/01/16 | 1,591 | 1,595 | 1,591 | 1,592 | +3 | +0.2% | 2,000 |
| 2017/01/13 | 1,578 | 1,589 | 1,573 | 1,589 | +12 | +0.8% | 1,300 |
| 2017/01/12 | 1,578 | 1,600 | 1,570 | 1,577 | +8 | +0.5% | 5,600 |
| 2017/01/11 | 1,560 | 1,571 | 1,560 | 1,569 | +1 | +0.1% | 1,200 |
| 2017/01/10 | 1,562 | 1,568 | 1,558 | 1,568 | +21 | +1.4% | 2,000 |
| 2017/01/06 | 1,541 | 1,556 | 1,541 | 1,547 | +5 | +0.3% | 1,800 |
| 2017/01/05 | 1,536 | 1,549 | 1,536 | 1,542 | +6 | +0.4% | 1,400 |
| 2017/01/04 | 1,541 | 1,553 | 1,533 | 1,536 | +10 | +0.7% | 2,500 |
| 2016/12/30 | 1,528 | 1,545 | 1,526 | 1,526 | -2 | -0.1% | 1,600 |
| 2016/12/29 | 1,516 | 1,534 | 1,516 | 1,528 | +4 | +0.3% | 800 |
| 2016/12/28 | 1,504 | 1,535 | 1,504 | 1,524 | +19 | +1.3% | 1,400 |
| 2016/12/27 | 1,524 | 1,525 | 1,495 | 1,505 | -19 | -1.2% | 6,400 |
| 2016/12/26 | 1,550 | 1,550 | 1,522 | 1,524 | -8 | -0.5% | 5,300 |
| 2016/12/22 | 1,540 | 1,540 | 1,525 | 1,532 | ±0 | ±0% | 1,600 |
| 2016/12/21 | 1,531 | 1,540 | 1,531 | 1,532 | +2 | +0.1% | 1,300 |
| 2016/12/20 | 1,530 | 1,530 | 1,525 | 1,530 | ±0 | ±0% | 1,400 |
| 2016/12/19 | 1,520 | 1,530 | 1,516 | 1,530 | +14 | +0.9% | 2,500 |
2001～
2050
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 | 106,700円 | +2.6% | - | 0.47% | 1147.31倍 | 1.26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 | 422,000円 | +12.2% | +1.6% | 1.61% | 12.45倍 | 2.09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 | 89,700円 | -2.9% | - | 0.00% | 80.52倍 | -2893.55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 | 105,500円 | -0.4% | +13.9% | 1.04% | 20.05倍 | 1.95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 | 144,300円 | -1.1% | -15.5% | 5.20% | 7.38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
