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 |
|---|---|---|---|---|---|---|---|
| 2015/02/17 | 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 |
| 2015/01/29 | 1,160 | 1,170 | 1,159 | 1,167 | +7 | +0.6% | 2,300 |
| 2015/01/28 | 1,157 | 1,170 | 1,157 | 1,160 | +4 | +0.3% | 1,100 |
| 2015/01/27 | 1,152 | 1,160 | 1,152 | 1,156 | +6 | +0.5% | 2,000 |
| 2015/01/26 | 1,156 | 1,157 | 1,150 | 1,150 | -6 | -0.5% | 1,900 |
| 2015/01/23 | 1,156 | 1,178 | 1,142 | 1,156 | ±0 | ±0% | 5,400 |
| 2015/01/22 | 1,163 | 1,175 | 1,143 | 1,156 | -3 | -0.3% | 4,500 |
| 2015/01/21 | 1,145 | 1,160 | 1,130 | 1,159 | -7 | -0.6% | 3,700 |
| 2015/01/20 | 1,150 | 1,167 | 1,135 | 1,166 | -9 | -0.8% | 3,500 |
| 2015/01/19 | 1,130 | 1,175 | 1,121 | 1,175 | +51 | +4.5% | 2,300 |
| 2015/01/16 | 1,114 | 1,127 | 1,113 | 1,124 | -7 | -0.6% | 2,000 |
| 2015/01/15 | 1,130 | 1,150 | 1,122 | 1,131 | -24 | -2.1% | 2,000 |
| 2015/01/14 | 1,146 | 1,159 | 1,128 | 1,155 | +8 | +0.7% | 3,200 |
| 2015/01/13 | 1,138 | 1,150 | 1,138 | 1,147 | -12 | -1% | 3,600 |
| 2015/01/09 | 1,185 | 1,185 | 1,159 | 1,159 | -11 | -0.9% | 2,300 |
| 2015/01/08 | 1,161 | 1,177 | 1,155 | 1,170 | +16 | +1.4% | 8,200 |
| 2015/01/07 | 1,138 | 1,160 | 1,135 | 1,154 | +7 | +0.6% | 7,300 |
| 2015/01/06 | 1,148 | 1,148 | 1,140 | 1,147 | -3 | -0.3% | 3,500 |
| 2015/01/05 | 1,148 | 1,151 | 1,146 | 1,150 | +11 | +1% | 3,900 |
| 2014/12/30 | 1,119 | 1,139 | 1,119 | 1,139 | +13 | +1.2% | 3,900 |
| 2014/12/29 | 1,112 | 1,132 | 1,112 | 1,126 | +20 | +1.8% | 4,000 |
| 2014/12/26 | 1,100 | 1,124 | 1,100 | 1,106 | +16 | +1.5% | 4,800 |
| 2014/12/25 | 1,080 | 1,090 | 1,080 | 1,090 | +7 | +0.6% | 2,500 |
| 2014/12/24 | 1,099 | 1,099 | 1,079 | 1,083 | +4 | +0.4% | 2,900 |
| 2014/12/22 | 1,075 | 1,079 | 1,070 | 1,079 | +4 | +0.4% | 2,200 |
| 2014/12/19 | 1,078 | 1,081 | 1,060 | 1,075 | +15 | +1.4% | 4,100 |
| 2014/12/18 | 1,070 | 1,070 | 1,051 | 1,060 | +8 | +0.8% | 2,300 |
| 2014/12/17 | 1,079 | 1,079 | 1,050 | 1,052 | -27 | -2.5% | 4,300 |
| 2014/12/16 | 1,079 | 1,080 | 1,065 | 1,079 | +1 | +0.1% | 3,100 |
| 2014/12/15 | 1,065 | 1,079 | 1,065 | 1,078 | +9 | +0.8% | 3,100 |
| 2014/12/12 | 1,063 | 1,069 | 1,063 | 1,069 | +6 | +0.6% | 1,800 |
| 2014/12/11 | 1,062 | 1,063 | 1,060 | 1,063 | +1 | +0.1% | 2,600 |
| 2014/12/10 | 1,064 | 1,065 | 1,059 | 1,062 | +4 | +0.4% | 800 |
| 2014/12/09 | 1,057 | 1,066 | 1,057 | 1,058 | -4 | -0.4% | 2,500 |
| 2014/12/08 | 1,051 | 1,062 | 1,050 | 1,062 | +11 | +1% | 4,000 |
| 2014/12/05 | 1,065 | 1,070 | 1,051 | 1,051 | +6 | +0.6% | 1,000 |
| 2014/12/04 | 1,069 | 1,070 | 1,021 | 1,045 | -15 | -1.4% | 4,800 |
| 2014/12/03 | 1,069 | 1,069 | 1,059 | 1,060 | -13 | -1.2% | 900 |
| 2014/12/02 | 1,075 | 1,075 | 1,039 | 1,073 | +1 | +0.1% | 12,600 |
2501～
2550
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 | 106,000円 | +2.6% | - | 0.47% | 1139.78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 | 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 | 89,900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 | 106,000円 | -0.4% | +13.9% | 1.04% | 20.15倍 | 1.96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 | 144,500円 | -1.1% | -15.5% | 5.19% | 7.39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
