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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,599 | 1,610 | 1,595 | 1,605 | +6 | +0.4% | 1,400 |
| 2016/08/18 | 1,600 | 1,600 | 1,586 | 1,599 | -2 | -0.1% | 3,200 |
| 2016/08/17 | 1,602 | 1,609 | 1,598 | 1,601 | -18 | -1.1% | 2,100 |
| 2016/08/16 | 1,587 | 1,628 | 1,587 | 1,619 | +31 | +2% | 3,900 |
| 2016/08/15 | 1,588 | 1,588 | 1,586 | 1,588 | ±0 | ±0% | 1,900 |
| 2016/08/12 | 1,579 | 1,588 | 1,578 | 1,588 | +9 | +0.6% | 3,000 |
| 2016/08/10 | 1,580 | 1,580 | 1,577 | 1,579 | +2 | +0.1% | 2,000 |
| 2016/08/09 | 1,577 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 1,700 |
| 2016/08/08 | 1,577 | 1,579 | 1,577 | 1,577 | +2 | +0.1% | 2,300 |
| 2016/08/05 | 1,579 | 1,579 | 1,575 | 1,575 | ±0 | ±0% | 2,400 |
| 2016/08/04 | 1,575 | 1,579 | 1,575 | 1,575 | -10 | -0.6% | 2,400 |
| 2016/08/03 | 1,588 | 1,589 | 1,577 | 1,585 | -7 | -0.4% | 1,800 |
| 2016/08/02 | 1,579 | 1,592 | 1,578 | 1,592 | +16 | +1% | 2,400 |
| 2016/08/01 | 1,565 | 1,584 | 1,565 | 1,576 | -14 | -0.9% | 2,900 |
| 2016/07/29 | 1,639 | 1,639 | 1,548 | 1,590 | -50 | -3% | 8,600 |
| 2016/07/28 | 1,665 | 1,665 | 1,640 | 1,640 | -29 | -1.7% | 3,500 |
| 2016/07/27 | 1,689 | 1,690 | 1,669 | 1,669 | -23 | -1.4% | 3,200 |
| 2016/07/26 | 1,708 | 1,708 | 1,690 | 1,692 | -21 | -1.2% | 3,400 |
| 2016/07/25 | 1,705 | 1,713 | 1,705 | 1,713 | +10 | +0.6% | 1,000 |
| 2016/07/22 | 1,694 | 1,703 | 1,693 | 1,703 | -1 | -0.1% | 1,800 |
| 2016/07/21 | 1,704 | 1,718 | 1,703 | 1,704 | +4 | +0.2% | 1,000 |
| 2016/07/20 | 1,700 | 1,702 | 1,693 | 1,700 | -14 | -0.8% | 2,300 |
| 2016/07/19 | 1,719 | 1,721 | 1,699 | 1,714 | -11 | -0.6% | 3,900 |
| 2016/07/15 | 1,720 | 1,730 | 1,720 | 1,725 | +5 | +0.3% | 800 |
| 2016/07/14 | 1,710 | 1,720 | 1,710 | 1,720 | +6 | +0.4% | 400 |
| 2016/07/13 | 1,735 | 1,742 | 1,711 | 1,714 | -21 | -1.2% | 2,600 |
| 2016/07/12 | 1,718 | 1,739 | 1,718 | 1,735 | +32 | +1.9% | 1,800 |
| 2016/07/11 | 1,735 | 1,735 | 1,703 | 1,703 | -26 | -1.5% | 1,600 |
| 2016/07/08 | 1,687 | 1,729 | 1,685 | 1,729 | +44 | +2.6% | 1,600 |
| 2016/07/07 | 1,693 | 1,693 | 1,683 | 1,685 | -9 | -0.5% | 1,300 |
| 2016/07/06 | 1,693 | 1,705 | 1,692 | 1,694 | +1 | +0.1% | 1,900 |
| 2016/07/05 | 1,700 | 1,700 | 1,678 | 1,693 | +19 | +1.1% | 2,900 |
| 2016/07/04 | 1,645 | 1,693 | 1,645 | 1,674 | +37 | +2.3% | 2,400 |
| 2016/07/01 | 1,628 | 1,644 | 1,625 | 1,637 | +11 | +0.7% | 1,100 |
| 2016/06/30 | 1,605 | 1,627 | 1,605 | 1,626 | +26 | +1.6% | 1,700 |
| 2016/06/29 | 1,594 | 1,600 | 1,594 | 1,600 | +12 | +0.8% | 1,100 |
| 2016/06/28 | 1,552 | 1,588 | 1,550 | 1,588 | +36 | +2.3% | 2,400 |
| 2016/06/27 | 1,518 | 1,562 | 1,518 | 1,552 | +35 | +2.3% | 3,200 |
| 2016/06/24 | 1,594 | 1,594 | 1,517 | 1,517 | -56 | -3.6% | 3,100 |
| 2016/06/23 | 1,556 | 1,594 | 1,549 | 1,573 | +19 | +1.2% | 2,300 |
| 2016/06/22 | 1,630 | 1,630 | 1,554 | 1,554 | +3 | +0.2% | 2,700 |
| 2016/06/21 | 1,589 | 1,589 | 1,550 | 1,551 | -78 | -4.8% | 5,400 |
| 2016/06/20 | 1,695 | 1,695 | 1,600 | 1,629 | -66 | -3.9% | 3,400 |
| 2016/06/17 | 1,702 | 1,708 | 1,695 | 1,695 | -18 | -1.1% | 1,500 |
| 2016/06/16 | 1,705 | 1,713 | 1,703 | 1,713 | -1 | -0.1% | 700 |
| 2016/06/15 | 1,703 | 1,714 | 1,700 | 1,714 | +11 | +0.6% | 1,300 |
| 2016/06/14 | 1,702 | 1,705 | 1,700 | 1,703 | ±0 | ±0% | 1,800 |
| 2016/06/13 | 1,714 | 1,714 | 1,701 | 1,703 | -11 | -0.6% | 1,300 |
| 2016/06/10 | 1,719 | 1,720 | 1,712 | 1,714 | -26 | -1.5% | 1,700 |
| 2016/06/09 | 1,741 | 1,741 | 1,720 | 1,740 | -1 | -0.1% | 1,900 |
2201～
2250
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 | 421,500円 | +12.2% | +1.6% | 1.61% | 12.44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 |
| 大黒屋 | 5,200円 | +67.2% | - | 0.00% | 77.61倍 | 29.21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 | 28,500円 | +4.5% | +3.1% | 0.00% | 93.75倍 | 9.00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 | 18,400円 | +4.5% | -79.6% | 0.00% | - | 3.41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
