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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,420 | 1,433 | 1,407 | 1,427 | +7 | +0.5% | 4,200 |
| 2024/05/28 | 1,406 | 1,420 | 1,406 | 1,420 | +14 | +1% | 2,100 |
| 2024/05/27 | 1,405 | 1,406 | 1,405 | 1,406 | -2 | -0.1% | 1,100 |
| 2024/05/24 | 1,405 | 1,409 | 1,404 | 1,408 | +3 | +0.2% | 400 |
| 2024/05/23 | 1,403 | 1,405 | 1,403 | 1,405 | +8 | +0.6% | 400 |
| 2024/05/22 | 1,400 | 1,410 | 1,396 | 1,397 | -1 | -0.1% | 4,500 |
| 2024/05/21 | 1,399 | 1,399 | 1,392 | 1,398 | -1 | -0.1% | 1,300 |
| 2024/05/20 | 1,395 | 1,400 | 1,394 | 1,399 | +11 | +0.8% | 3,500 |
| 2024/05/17 | 1,390 | 1,391 | 1,383 | 1,388 | -2 | -0.1% | 600 |
| 2024/05/16 | 1,385 | 1,390 | 1,383 | 1,390 | +5 | +0.4% | 900 |
| 2024/05/15 | 1,383 | 1,385 | 1,383 | 1,385 | +5 | +0.4% | 200 |
| 2024/05/14 | 1,380 | 1,381 | 1,380 | 1,380 | +7 | +0.5% | 800 |
| 2024/05/13 | 1,369 | 1,373 | 1,368 | 1,373 | -2 | -0.1% | 600 |
| 2024/05/10 | 1,373 | 1,375 | 1,372 | 1,375 | +2 | +0.1% | 900 |
| 2024/05/09 | 1,378 | 1,382 | 1,369 | 1,373 | -12 | -0.9% | 1,700 |
| 2024/05/08 | 1,370 | 1,385 | 1,367 | 1,385 | +19 | +1.4% | 500 |
| 2024/05/07 | 1,374 | 1,375 | 1,366 | 1,366 | -7 | -0.5% | 1,900 |
| 2024/05/02 | 1,380 | 1,392 | 1,366 | 1,373 | +11 | +0.8% | 1,500 |
| 2024/05/01 | 1,368 | 1,394 | 1,362 | 1,362 | -6 | -0.4% | 4,700 |
| 2024/04/30 | 1,367 | 1,368 | 1,367 | 1,368 | +1 | +0.1% | 1,000 |
| 2024/04/26 | 1,367 | 1,367 | 1,360 | 1,367 | +11 | +0.8% | 1,000 |
| 2024/04/25 | 1,360 | 1,361 | 1,356 | 1,356 | -8 | -0.6% | 700 |
| 2024/04/24 | 1,360 | 1,369 | 1,360 | 1,364 | +4 | +0.3% | 1,600 |
| 2024/04/23 | 1,358 | 1,365 | 1,358 | 1,360 | +11 | +0.8% | 4,300 |
| 2024/04/22 | 1,350 | 1,351 | 1,348 | 1,349 | +13 | +1% | 1,400 |
| 2024/04/19 | 1,343 | 1,343 | 1,336 | 1,336 | -7 | -0.5% | 900 |
| 2024/04/18 | 1,350 | 1,350 | 1,343 | 1,343 | -7 | -0.5% | 600 |
| 2024/04/17 | 1,349 | 1,360 | 1,349 | 1,350 | +15 | +1.1% | 3,900 |
| 2024/04/16 | 1,327 | 1,335 | 1,327 | 1,335 | +2 | +0.2% | 1,100 |
| 2024/04/15 | 1,330 | 1,333 | 1,325 | 1,333 | +3 | +0.2% | 1,600 |
| 2024/04/12 | 1,333 | 1,335 | 1,330 | 1,330 | +4 | +0.3% | 1,300 |
| 2024/04/11 | 1,333 | 1,333 | 1,326 | 1,326 | -4 | -0.3% | 1,400 |
| 2024/04/10 | 1,330 | 1,330 | 1,325 | 1,330 | -5 | -0.4% | 900 |
| 2024/04/09 | 1,330 | 1,335 | 1,326 | 1,335 | +8 | +0.6% | 600 |
| 2024/04/08 | 1,347 | 1,347 | 1,326 | 1,327 | -12 | -0.9% | 800 |
| 2024/04/05 | 1,326 | 1,340 | 1,326 | 1,339 | +13 | +1% | 600 |
| 2024/04/04 | 1,338 | 1,347 | 1,326 | 1,326 | -14 | -1% | 1,000 |
| 2024/04/03 | 1,321 | 1,340 | 1,320 | 1,340 | +15 | +1.1% | 1,200 |
| 2024/04/02 | 1,335 | 1,346 | 1,325 | 1,325 | -10 | -0.7% | 1,900 |
| 2024/04/01 | 1,326 | 1,335 | 1,321 | 1,335 | +14 | +1.1% | 1,500 |
| 2024/03/29 | 1,310 | 1,330 | 1,307 | 1,321 | +13 | +1% | 1,300 |
| 2024/03/28 | 1,306 | 1,308 | 1,306 | 1,308 | -5 | -0.4% | 800 |
| 2024/03/27 | 1,306 | 1,320 | 1,306 | 1,313 | +7 | +0.5% | 2,200 |
| 2024/03/26 | 1,306 | 1,306 | 1,298 | 1,306 | +4 | +0.3% | 1,600 |
| 2024/03/25 | 1,298 | 1,307 | 1,298 | 1,302 | +3 | +0.2% | 1,800 |
| 2024/03/22 | 1,302 | 1,302 | 1,299 | 1,299 | +4 | +0.3% | 2,400 |
| 2024/03/21 | 1,287 | 1,299 | 1,287 | 1,295 | +7 | +0.5% | 2,000 |
| 2024/03/19 | 1,288 | 1,288 | 1,286 | 1,288 | ±0 | ±0% | 1,400 |
| 2024/03/18 | 1,286 | 1,288 | 1,279 | 1,288 | +5 | +0.4% | 3,400 |
| 2024/03/15 | 1,280 | 1,283 | 1,280 | 1,283 | +3 | +0.2% | 1,000 |
251～
300
件表示中 / 3715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 | 104,600円 | +2.6% | - | 0.48% | 1124.73倍 | 1.23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 | 89,800円 | -5.1% | +50.2% | 0.00% | 17.56倍 | -8.04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 |
| ハルメクＨＤ | 104,900円 | +3.2% | +42.2% | 2.86% | 12.82倍 | 1.41倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| オーエムツー | 153,100円 | +8.3% | -5.7% | 2.22% | 11.20倍 | 0.59倍 |
|
中国地方発祥の食肉小売業。ステーキ店など外食事業へ展開。関東、関西開拓。エスフーズ傘下 |
| マキヤ | 104,900円 | +5.6% | +2.3% | 2.86% | 6.90倍 | 0.50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
