2180 サニーサイドアップ

2180
2019/08/23
時価
151億円
PER 予
28.59倍
2010年以降
赤字-35.17倍
(2010-2019年)
PBR
6.45倍
2010年以降
0.42-7.55倍
(2010-2019年)
配当 予
0.5%
ROE 予
22.56%
ROA 予
9.09%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
990
始値
992
高値
1,012
安値
990
終値 +1.11%
1,001
出来高 -8.51%
39,800

乖離率

株価(5日)
移動平均値
0%
1,001
株価(25日)
移動平均値
-2.25%
1,024
出来高(5日)
移動平均値
+14.04%
34,900

2019/03/27~2019/08/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
08/239921,0129901,001+1.11%39,800151億6474万-2.25%28.596.45
08/221,0001,003990990-0.8%43,500149億9810万-3.23%28.276.38
08/211,0121,012996998-0.99%25,600151億932万-2.54%28.56.43
08/201,0201,0301,0071,008-0.2%28,000152億6071万-1.56%28.796.49
08/191,0191,0321,0011,0100%37,600152億9099万-1.46%28.846.51
08/161,0071,0311,0021,010+0.3%31,900152億9099万-1.46%28.846.51
08/151,0121,0339861,007-3.17%120,100152億4557万-1.85%28.766.49
08/141,0851,0871,0321,040-4.24%65,100157億4518万+1.27%29.76.7
08/131,0151,1109831,086+3.92%272,500164億4160万+5.54%31.017
08/091,0551,0901,0311,045+0.48%132,100158億2088万+1.65%29.846.73
08/081,0251,0401,0121,040+2.77%30,600157億4518万+1.07%29.76.7
08/071,0421,0431,0121,012-1.84%22,700153億2127万-1.75%28.96.52
08/061,0121,0409901,031-0.58%43,100156億892万-0.19%29.446.64
08/051,0731,0771,0131,037-1.71%64,400156億9976万+0.1%29.616.68
08/021,0751,0831,0401,055-2.31%76,700159億7227万+1.54%30.136.8
08/011,0711,0851,0551,0800%62,800163億5076万+3.85%30.846.96
07/311,0461,0821,0421,080+2.56%72,200163億5076万+4.05%30.846.96
07/301,0551,0641,0331,053+0.48%83,500159億4199万+1.54%30.076.78
07/291,0251,0511,0201,048+3.35%84,800158億6630万+0.87%29.936.75
07/269911,0159891,014+2.32%46,200153億5155万-2.69%28.966.53
07/259911,003989991+0.61%26,300150億334万-5.26%28.36.38
07/24988992978985+0.31%37,700149億1250万-6.28%28.136.34
07/239859979829820%39,000148億6708万-7.1%28.046.33
07/221,0061,008982982-2.09%31,600147億3314万-7.53%28.046.33
07/191,0001,0159901,003+0.5%50,900150億4820万-6%28.646.46
07/181,0041,010986998-0.6%52,200149億7319万-6.82%28.56.43
07/171,0011,0149961,004-0.1%22,800150億6321万-6.6%28.676.47
07/161,0101,0379771,005-0.99%79,700150億7821万-6.69%28.76.47
07/121,0371,0491,0151,015-1.84%35,700152億2824万-5.93%28.996.54
07/111,0311,0581,0251,034+0.49%20,700155億1330万-4.44%29.536.66
07/11株式分割 1→2
07/101,0191,0691,0101,029+0.19%64,500154億3829万-4.46%29.396.63
07/091,0731,0731,0171,027-4.73%73,000154億828万-4.29%29.336.62
07/081,0821,0891,0651,078-0.05%64,900161億7344万+0.84%30.786.94
07/051,0621,0901,0371,079+1.84%85,400161億8095万+1.46%61.613.89
07/041,0771,0801,0511,059-0.98%70,000158億8838万+0.09%60.4813.64
07/031,0961,1001,0561,070-2.68%69,400160億4592万+1.37%61.0813.78
07/021,1021,1071,0891,099-0.23%57,600164億8851万+4.47%62.7714.16
07/011,1091,1181,0901,102+0.41%53,800165億2602万+5.21%62.9114.19
06/281,0721,1021,0651,097+1.95%95,800164億5851万+5.28%33.17
06/271,0501,0781,0361,076+3.31%70,400161億4344万+3.76%32.466.86
06/261,0491,0671,0331,042-2.07%88,200156億2583万+0.82%31.426.64
06/251,0971,0971,0501,064-2.97%170,400159億5590万+3.25%32.096.78
06/241,1221,1451,0941,096-1.92%131,800163億8739万+6.93%32.956.97
06/211,1191,1281,1031,118+0.54%93,600167億886万+9.45%33.67.1
06/201,1201,1311,1001,112-1.16%70,600166億1914万+9.4%33.427.07
06/191,1271,1431,0881,125+0.27%137,600168億1352万+11.34%33.817.15
06/181,1351,1731,1111,122-0.66%222,600167億6866万+11.7%33.727.13
06/171,1011,1431,1001,129+2.54%128,000168億8080万+13.01%33.957.18
06/141,1501,1501,0801,101-0.72%168,200164億6215万+10.88%33.17
06/131,1131,1741,0871,109+1.14%238,400165億8176万+12.02%33.357.05
06/121,0561,1221,0451,097+4.13%225,800163億9486万+11.09%32.976.97
06/111,0361,0681,0231,053+0.86%89,800157億4445万+6.9%31.666.69
06/101,0751,0751,0261,044-3.73%233,000156億988万+5.99%31.396.64
06/079881,0859851,085+18.46%729,000162億1544万+10.1%32.616.89
06/06935935911916-2.09%40,600136億8855万-6.96%27.535.82
06/05923939920935+2.3%29,800139億8012万-5.17%28.115.94
06/04924929897914-1.61%61,200136億6612万-7.58%27.485.81
06/03953959928929-3.78%63,200138億9040万-6.54%27.935.91
05/31970979931966-1.28%140,000144億3615万-3.26%29.036.14
05/30985990971978-0.66%41,600146億2305万-2.1%29.416.22
05/29981988953985-0.46%74,200147億2024万-1.35%29.66.26
05/28976990972989+1.85%28,200147億8752万-0.5%29.746.29
05/279881,000960971-0.97%54,600145億1839万-1.82%29.26.17
05/24957986945981+1.61%83,600146億6043万-0.56%29.486.23
05/23972974962965+0.52%17,200144億2868万-1.53%29.026.13
05/22970981958960+0.1%40,600143億5392万-1.64%28.876.1
05/21974974951959-1.59%43,000143億1441万-1.34%28.796.09
05/201,0001,000956975-2.45%94,600145億4577万+0.46%29.256.18
05/179821,000960999+2.83%109,800149億1147万+3.52%29.996.34
05/16985992970972-1.12%41,200145億99万+1.41%29.166.16
05/15995995967983-1.26%53,800146億6518万+3.1%29.496.23
05/149531,013941995+2%185,600148億5176万+4.96%29.876.31
05/131,0401,087955976-4.69%272,000145億6070万+3.23%29.286.19
05/101,0391,0529951,024-1.49%81,400152億7717万+8.54%30.726.49
05/091,0541,0701,0311,039-0.91%66,800155億852万+10.53%31.196.59
05/081,0411,0551,0251,049+0.53%41,000156億5033万+12.02%31.476.65
05/071,0401,0861,0331,043-0.1%99,200155億6823万+12.03%31.316.62
04/261,0351,0501,0251,044-0.57%51,800155億8316万+12.86%31.346.62
04/259801,0509511,050+6.98%146,800156億7272万+14.01%31.526.66
04/241,0091,017976982-1.7%85,400146億5026万+7.15%29.466.23
04/231,0301,030981999-3.15%83,200149億401万+9.36%29.976.34
04/221,0311,0501,0151,031-0.67%73,400153億6808万+13.3%30.96.53
04/199931,0549931,038+4.95%218,000154億7242万+14.57%31.116.58
04/189601,024960989+3.29%213,600147億4203万+9.28%29.646.27
04/17895990895958+8.5%271,800142億7249万+5.68%28.76.07
04/16875888864883+1.03%42,400131億5454万-2.81%26.455.59
04/15888889863874-0.74%32,000130億2039万-4.43%26.185.54
04/12850883835880+3.71%82,600131億1728万-4.14%26.385.58
04/11859863844849-1.16%38,800126億4774万-8.27%25.435.38
04/10851873850859-0.35%47,200127億9680万-8.08%25.735.44
04/09908911853862-5.07%99,000128億4151万-8.45%25.825.46
04/08859915859908+6.89%168,800135億2719万-3.97%27.25.75
04/05822855822849+3.22%89,600126億5519万-10.25%25.455.38
04/04876897805823-3.86%278,000122億6018万-13.24%24.655.21
04/03836879802856+0.47%119,600127億5208万-10.04%25.645.42
04/02912924848852-6.53%107,400126億9245万-10.18%25.525.4
04/01925939900911-1.51%66,600135億7936万-3.7%27.315.77
03/29957980921925-3.29%80,200137億8805万-1.6%27.736.2
03/28948965934957+0.9%58,400142億5758万+2.3%28.676.41
03/279381,008931948+4.52%164,400141億3088万+2.05%28.426.36

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
6月期
75
1,200
8/12
44
700
6/30

700
6/28

他6件
84,800
5,300
1/22
-5億9332万+32.65%
2/18
-15.02%
12/2
2011年
6月期
85
1,365
2/14
38
601
9/24

600
8/23
700,800
43,800
2/14
11億5697万5億856万+42.15%
2/10
-24.8%
3/15
2012年
6月期
125
1,999
3/21
44
700
11/7

700
11/4
1,046,400
65,400
2/27
16億9435万5億9332万+78.57%
2/9
-19.06%
8/12
2013年
6月期
543
2,170
5/8
86
1,370
9/10

1,370
9/7

他2件
1,480,000
92,500
8/17
73億5716万11億6121万+94.44%
11/26
-23.89%
8/20
2014年
6月期
485
1,941
9/9
202
807
2/20
980,800
245,200
9/9
65億8076万28億5613万+20.7%
8/6
-22.57%
11/12
2015年
6月期
328
1,311
4/9
217
866
12/22
996,800
249,200
4/9
47億3428万30億7187万+16.09%
4/8
-9.04%
7/10
2016年
6月期
341
1,364
11/16
182
729
2/15
1,392,000
348,000
2/12
49億2567万26億3256万+32.35%
11/16
-32.03%
2/12
2017年
6月期
469
937
6/9
192
767
8/18
318,800
79,700
4/25
69億3679万28億3605万+22.24%
4/26
-13.21%
7/7
2018年
6月期
635
1,269
4/2
380
760
7/10

760
7/7
532,200
266,100
8/1
94億2562万56億2780万+26.72%
3/14
-13.45%
5/15
2019年
6月期
1,174
2,347
6/13
802
1,603
4/3
729,000
364,500
6/7
175億4617万119億4715万+14.57%
4/19
-7.58%
6/4
最新1,001
2019/8/23
39,800151億6474万-2.25%
1,024

年間値上がり率

2009/12/30 vs 2008/12/30
-38%(0.62倍)
2010/12/29 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/29
15%(1.15倍)
2012/12/28 vs 2011/12/30
290%(3.9倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
36%(1.36倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
86%(1.86倍)
2018/12/28 vs 2017/12/29
32%(1.32倍)
2019/08/23 vs 2018/12/28
81%(1.81倍)
過去安値
38円(2010/09/24)
2565%(26.65倍)
1,001円(8/23)