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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,550 | 1,590 | 1,479 | 1,565 | ±0 | ±0% | 14,400 |
| 2015/04/09 | 1,589 | 1,589 | 1,555 | 1,565 | -25 | -1.6% | 7,500 |
| 2015/04/08 | 1,569 | 1,590 | 1,558 | 1,590 | +24 | +1.5% | 6,700 |
| 2015/04/07 | 1,571 | 1,589 | 1,560 | 1,566 | +7 | +0.4% | 8,700 |
| 2015/04/06 | 1,522 | 1,565 | 1,522 | 1,559 | +43 | +2.8% | 4,400 |
| 2015/04/03 | 1,507 | 1,521 | 1,507 | 1,516 | +10 | +0.7% | 4,700 |
| 2015/04/02 | 1,527 | 1,527 | 1,501 | 1,506 | -10 | -0.7% | 2,900 |
| 2015/04/01 | 1,479 | 1,558 | 1,479 | 1,516 | +43 | +2.9% | 3,700 |
| 2015/03/31 | 1,461 | 1,480 | 1,461 | 1,473 | +12 | +0.8% | 2,800 |
| 2015/03/30 | 1,470 | 1,470 | 1,438 | 1,461 | +30 | +2.1% | 2,000 |
| 2015/03/27 | 1,422 | 1,449 | 1,422 | 1,431 | +10 | +0.7% | 2,500 |
| 2015/03/26 | 1,437 | 1,450 | 1,421 | 1,421 | -16 | -1.1% | 4,300 |
| 2015/03/25 | 1,437 | 1,456 | 1,437 | 1,437 | +17 | +1.2% | 3,700 |
| 2015/03/24 | 1,390 | 1,480 | 1,390 | 1,420 | +43 | +3.1% | 12,100 |
| 2015/03/23 | 1,349 | 1,377 | 1,349 | 1,377 | +27 | +2% | 2,800 |
| 2015/03/20 | 1,350 | 1,350 | 1,323 | 1,350 | +1 | +0.1% | 5,700 |
| 2015/03/19 | 1,300 | 1,355 | 1,300 | 1,349 | +55 | +4.3% | 8,000 |
| 2015/03/18 | 1,300 | 1,334 | 1,292 | 1,294 | +9 | +0.7% | 15,800 |
| 2015/03/17 | 1,273 | 1,285 | 1,273 | 1,285 | +6 | +0.5% | 3,200 |
| 2015/03/16 | 1,270 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 3,200 |
| 2015/03/13 | 1,272 | 1,272 | 1,264 | 1,270 | -7 | -0.5% | 1,700 |
| 2015/03/12 | 1,260 | 1,279 | 1,250 | 1,277 | +11 | +0.9% | 3,500 |
| 2015/03/11 | 1,270 | 1,270 | 1,225 | 1,266 | -5 | -0.4% | 6,500 |
| 2015/03/10 | 1,270 | 1,271 | 1,259 | 1,271 | +6 | +0.5% | 1,200 |
| 2015/03/09 | 1,270 | 1,271 | 1,258 | 1,265 | -5 | -0.4% | 3,600 |
| 2015/03/06 | 1,275 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 1,300 |
| 2015/03/05 | 1,265 | 1,286 | 1,265 | 1,280 | +23 | +1.8% | 2,300 |
| 2015/03/04 | 1,231 | 1,300 | 1,231 | 1,257 | +27 | +2.2% | 9,600 |
| 2015/03/03 | 1,220 | 1,230 | 1,219 | 1,230 | +16 | +1.3% | 5,300 |
| 2015/03/02 | 1,191 | 1,215 | 1,190 | 1,214 | +23 | +1.9% | 4,000 |
| 2015/02/27 | 1,190 | 1,194 | 1,190 | 1,191 | +3 | +0.3% | 1,500 |
| 2015/02/26 | 1,186 | 1,197 | 1,186 | 1,188 | -8 | -0.7% | 1,600 |
| 2015/02/25 | 1,180 | 1,197 | 1,179 | 1,196 | -2 | -0.2% | 4,100 |
| 2015/02/24 | 1,193 | 1,198 | 1,185 | 1,198 | +7 | +0.6% | 5,000 |
| 2015/02/23 | 1,190 | 1,191 | 1,185 | 1,191 | +2 | +0.2% | 6,800 |
| 2015/02/20 | 1,200 | 1,201 | 1,188 | 1,189 | -11 | -0.9% | 4,900 |
| 2015/02/19 | 1,215 | 1,216 | 1,199 | 1,200 | -15 | -1.2% | 4,800 |
| 2015/02/18 | 1,215 | 1,217 | 1,212 | 1,215 | +5 | +0.4% | 3,700 |
| 2015/02/17 | 1,207 | 1,210 | 1,206 | 1,210 | +4 | +0.3% | 1,900 |
| 2015/02/16 | 1,199 | 1,206 | 1,195 | 1,206 | +11 | +0.9% | 6,500 |
| 2015/02/13 | 1,190 | 1,195 | 1,190 | 1,195 | +1 | +0.1% | 2,300 |
| 2015/02/12 | 1,187 | 1,194 | 1,187 | 1,194 | +9 | +0.8% | 2,300 |
| 2015/02/10 | 1,182 | 1,194 | 1,180 | 1,185 | +3 | +0.3% | 3,800 |
| 2015/02/09 | 1,173 | 1,182 | 1,160 | 1,182 | +9 | +0.8% | 5,100 |
| 2015/02/06 | 1,169 | 1,179 | 1,169 | 1,173 | +4 | +0.3% | 1,300 |
| 2015/02/05 | 1,166 | 1,178 | 1,166 | 1,169 | -10 | -0.8% | 2,200 |
| 2015/02/04 | 1,179 | 1,181 | 1,176 | 1,179 | +1 | +0.1% | 1,800 |
| 2015/02/03 | 1,178 | 1,178 | 1,173 | 1,178 | ±0 | ±0% | 1,900 |
| 2015/02/02 | 1,177 | 1,178 | 1,171 | 1,178 | +1 | +0.1% | 1,900 |
| 2015/01/30 | 1,166 | 1,178 | 1,166 | 1,177 | +10 | +0.9% | 2,200 |
2501～
2550
件表示中 / 3735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 | 107,100円 | +2.6% | - | 0.47% | 1151.61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 |
| はるやま | 70,300円 | +3.8% | +3.7% | 2.20% | 22.38倍 | 0.46倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ハークスレイ | 60,800円 | +16.7% | -23.2% | 4.61% | 11.24倍 | 0.46倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ＰＬＡＮＴ | 148,600円 | -1.1% | -15.5% | 5.05% | 7.60倍 | 0.69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 |
| マキヤ | 105,800円 | +5.6% | +2.3% | 2.84% | 6.96倍 | 0.51倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム
