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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 1,029 | 1,030 | 1,028 | 1,029 | ±0 | ±0% | 1,000 |
| 2014/09/11 | 1,028 | 1,030 | 1,028 | 1,029 | +1 | +0.1% | 1,400 |
| 2014/09/10 | 1,028 | 1,032 | 1,026 | 1,028 | +3 | +0.3% | 2,700 |
| 2014/09/09 | 1,023 | 1,025 | 1,021 | 1,025 | +1 | +0.1% | 2,200 |
| 2014/09/08 | 1,035 | 1,035 | 1,023 | 1,024 | -11 | -1.1% | 3,200 |
| 2014/09/05 | 1,020 | 1,035 | 1,020 | 1,035 | +16 | +1.6% | 4,700 |
| 2014/09/04 | 1,020 | 1,023 | 1,013 | 1,019 | -1 | -0.1% | 3,100 |
| 2014/09/03 | 1,021 | 1,022 | 1,014 | 1,020 | -2 | -0.2% | 5,400 |
| 2014/09/02 | 1,031 | 1,032 | 1,022 | 1,022 | -13 | -1.3% | 5,700 |
| 2014/09/01 | 1,052 | 1,055 | 1,035 | 1,035 | -25 | -2.4% | 4,300 |
| 2014/08/29 | 1,052 | 1,060 | 1,028 | 1,060 | -7 | -0.7% | 9,200 |
| 2014/08/28 | 1,089 | 1,089 | 1,066 | 1,067 | -23 | -2.1% | 9,900 |
| 2014/08/27 | 1,098 | 1,114 | 1,086 | 1,090 | -128 | -10.5% | 36,200 |
| 2014/08/26 | 1,205 | 1,218 | 1,204 | 1,218 | +16 | +1.3% | 12,600 |
| 2014/08/25 | 1,198 | 1,203 | 1,188 | 1,202 | +14 | +1.2% | 10,000 |
| 2014/08/22 | 1,195 | 1,195 | 1,185 | 1,188 | -5 | -0.4% | 7,600 |
| 2014/08/21 | 1,188 | 1,194 | 1,185 | 1,193 | +5 | +0.4% | 6,700 |
| 2014/08/20 | 1,186 | 1,190 | 1,185 | 1,188 | +2 | +0.2% | 6,100 |
| 2014/08/19 | 1,186 | 1,189 | 1,183 | 1,186 | ±0 | ±0% | 2,900 |
| 2014/08/18 | 1,185 | 1,186 | 1,175 | 1,186 | -2 | -0.2% | 6,000 |
| 2014/08/15 | 1,180 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 2,200 |
| 2014/08/14 | 1,175 | 1,180 | 1,175 | 1,179 | +7 | +0.6% | 3,000 |
| 2014/08/13 | 1,175 | 1,175 | 1,171 | 1,172 | -3 | -0.3% | 1,700 |
| 2014/08/12 | 1,165 | 1,179 | 1,165 | 1,175 | +10 | +0.9% | 2,200 |
| 2014/08/11 | 1,180 | 1,180 | 1,150 | 1,165 | +15 | +1.3% | 5,400 |
| 2014/08/08 | 1,158 | 1,190 | 1,150 | 1,150 | -12 | -1% | 9,500 |
| 2014/08/07 | 1,170 | 1,177 | 1,160 | 1,162 | -18 | -1.5% | 4,200 |
| 2014/08/06 | 1,178 | 1,180 | 1,175 | 1,180 | ±0 | ±0% | 2,800 |
| 2014/08/05 | 1,189 | 1,189 | 1,179 | 1,180 | -8 | -0.7% | 5,700 |
| 2014/08/04 | 1,186 | 1,200 | 1,186 | 1,188 | +2 | +0.2% | 5,400 |
| 2014/08/01 | 1,200 | 1,200 | 1,186 | 1,186 | -20 | -1.7% | 8,600 |
| 2014/07/31 | 1,217 | 1,218 | 1,206 | 1,206 | -4 | -0.3% | 3,500 |
| 2014/07/30 | 1,218 | 1,219 | 1,210 | 1,210 | -4 | -0.3% | 4,400 |
| 2014/07/29 | 1,200 | 1,220 | 1,195 | 1,214 | +17 | +1.4% | 8,300 |
| 2014/07/28 | 1,183 | 1,197 | 1,179 | 1,197 | +14 | +1.2% | 7,700 |
| 2014/07/25 | 1,169 | 1,189 | 1,165 | 1,183 | +15 | +1.3% | 8,500 |
| 2014/07/24 | 1,170 | 1,170 | 1,162 | 1,168 | +8 | +0.7% | 2,100 |
| 2014/07/23 | 1,188 | 1,188 | 1,151 | 1,160 | -3 | -0.3% | 6,600 |
| 2014/07/22 | 1,145 | 1,168 | 1,145 | 1,163 | +14 | +1.2% | 6,300 |
| 2014/07/18 | 1,140 | 1,149 | 1,131 | 1,149 | +9 | +0.8% | 3,100 |
| 2014/07/17 | 1,150 | 1,150 | 1,136 | 1,140 | -9 | -0.8% | 4,200 |
| 2014/07/16 | 1,150 | 1,150 | 1,138 | 1,149 | -1 | -0.1% | 4,000 |
| 2014/07/15 | 1,149 | 1,150 | 1,137 | 1,150 | +20 | +1.8% | 6,200 |
| 2014/07/14 | 1,109 | 1,130 | 1,095 | 1,130 | +20 | +1.8% | 9,600 |
| 2014/07/11 | 1,120 | 1,120 | 1,100 | 1,110 | -28 | -2.5% | 11,000 |
| 2014/07/10 | 1,191 | 1,191 | 1,124 | 1,138 | -52 | -4.4% | 14,400 |
| 2014/07/09 | 1,200 | 1,210 | 1,190 | 1,190 | -35 | -2.9% | 9,300 |
| 2014/07/08 | 1,230 | 1,230 | 1,195 | 1,225 | -8 | -0.6% | 11,800 |
| 2014/07/07 | 1,190 | 1,246 | 1,180 | 1,233 | +72 | +6.2% | 9,800 |
| 2014/07/04 | 1,155 | 1,169 | 1,152 | 1,161 | +11 | +1% | 8,700 |
2601～
2650
件表示中 / 3696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 | 106,200円 | +2.6% | - | 0.47% | 1141.94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 |
| 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 |
| ダイワサイクル | 417,000円 | +12.2% | +1.6% | 1.63% | 12.31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 |
| ＶＥＧＡ | 105,700円 | -0.4% | +13.9% | 1.04% | 20.09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 | 144,600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
