2180 サニーサイドアップ

2180
2020/01/17
時価
173億円
PER 予
29.18倍
2010年以降
赤字-35.1倍
(2010-2019年)
PBR
6.89倍
2010年以降
0.42-7.66倍
(2010-2019年)
配当 予
0.44%
ROE 予
23.6%
ROA 予
9.69%
資料
Link
CSV,JSON

株価チャート

株価

1/17

前日 (1/16)
1,116
始値
1,127
高値
1,155
安値
1,115
終値 +2.42%
1,143
出来高 +151.81%
159,900

乖離率

株価(5日)
移動平均値
+2.24%
1,118
株価(25日)
移動平均値
+4.86%
1,090
出来高(5日)
移動平均値
+125.08%
71,040

2019/08/19~2020/01/17

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
2020
01/171,1271,1551,1151,143+2.42%159,900173億6399万+4.86%29.186.89
01/161,0901,1251,0801,116+1.36%63,500169億5382万+2.48%28.496.72
01/151,1271,1271,0831,101-0.09%51,400167億2595万+1.01%28.116.63
01/141,1251,1341,1011,102-2.13%48,200167億4114万+0.92%28.136.64
01/101,1091,1261,1011,126+1.08%32,200171億574万+2.83%28.756.78
01/091,1201,1341,1121,114+2.01%52,000169億2344万+1.74%28.446.71
01/081,1091,1121,0761,092-2.85%77,100165億8922万-0.36%27.886.58
01/071,0981,1331,0881,124+4.07%95,200170億7535万+2.46%28.76.77
01/061,1231,1231,0771,080-5.92%101,300164億692万-1.55%27.576.51
2019
12/301,1111,1511,0741,148+4.84%105,000174億3995万+4.46%29.316.92
12/271,0941,1151,0871,0950%55,700166億3480万-0.18%27.966.6
12/261,0791,0981,0791,095+1.67%36,100166億3480万-0.18%27.966.6
12/251,0761,1111,0761,077-1.01%58,100163億6135万-1.73%27.56.49
12/241,0841,0941,0731,088+1.12%46,400165億2846万-0.64%27.786.55
12/231,1071,1071,0661,076-2.89%45,100163億4616万-1.74%27.476.48
12/201,0821,1091,0541,108+2.5%69,200168億3229万+0.91%28.296.68
12/191,0501,0841,0351,081+4.85%97,900164億2211万-1.46%27.66.51
12/181,0501,0681,0271,031-0.48%63,900156億6253万-6.02%26.326.21
12/171,0371,0441,0181,036+1.47%49,100157億3849万-5.82%26.456.24
12/161,0331,0401,0101,021-2.02%75,500155億1062万-7.43%26.076.15
12/131,0771,0791,0401,042-2.53%74,400158億2964万-5.44%26.66.28
12/121,0771,0911,0641,069-0.65%29,300162億3982万-2.73%27.296.44
12/111,1021,1101,0681,076-2.36%55,800163億4616万-1.74%27.476.48
12/101,1031,1271,0881,102+0.09%56,500167億4114万+1.01%28.136.64
12/091,1351,1451,1011,101-2.57%63,400167億2595万+1.47%28.116.63
12/061,1381,1381,1141,130+0.44%68,000171億6650万+4.53%28.856.81
12/051,1581,1661,1121,125-2.85%98,000170億9055万+4.65%28.726.78
12/041,1501,2161,1451,158-1.28%162,200175億9187万+8.33%29.566.98
12/031,1261,1791,1221,173+3.08%174,700178億1974万+10.56%29.957.07
12/021,1371,1421,1221,138+0.62%52,000172億8804万+8.07%29.056.86
11/291,1151,1371,1051,131+0.89%74,800171億8169万+8.02%28.876.81
11/281,1291,1411,1041,121-0.71%93,100170億2978万+7.79%28.626.75
11/271,1271,1361,1001,129+0.18%110,800171億5131万+9.08%28.826.8
11/261,1001,1341,0911,127+2.45%133,500171億2093万+9.42%28.776.79
11/251,0851,1131,0821,100+1.38%83,200167億1076万+7.42%28.086.63
11/221,0671,0981,0661,085+1.69%48,300164億8288万+6.48%27.76.54
11/211,0691,0891,0511,067+0.76%85,700162億943万+5.33%27.246.43
11/201,0901,0961,0351,059-3.73%188,100160億8790万+4.85%27.046.38
11/191,1451,1491,0951,100-3.34%141,100167億1076万+9.34%28.086.63
11/181,0971,1421,0841,138+3.74%168,000172億8804万+13.69%29.056.86
11/151,0561,1041,0561,097+1.67%75,200166億6518万+10.14%28.016.61
11/141,0991,1131,0591,079-2.18%113,400163億9173万+8.99%27.556.5
11/131,0991,1431,0771,103+0.27%266,800167億5633万+12.09%28.166.65
11/121,1851,1851,0691,100+9.45%934,300167億1076万+12.36%28.086.63
11/119741,0059731,005+4.47%102,100152億6755万+3.29%25.666.05
11/08965970961962-0.31%36,400146億1431万-1.13%24.565.8
11/07970976965965-0.62%13,800146億5989万-0.62%24.645.81
11/06971972958971-0.1%25,800147億5104万+0.31%24.795.85
11/05980982965972-0.82%36,000147億6623万+0.62%24.825.86
11/01984987975980-0.51%31,500148億8776万+1.66%25.025.9
10/31965987965985+1.34%45,100149億6372万+2.39%25.155.93
10/30957972943972+1.57%68,500147億6623万+1.04%24.825.86
10/29972979955957-2.05%41,200145億3836万-0.42%24.435.77
10/28980980959977-0.71%34,800148億4219万+1.77%24.945.89
10/25980991969984+0.92%63,400149億4853万+2.82%25.125.93
10/249931,001973975-2.21%36,700148億1181万+2.2%24.895.87
10/239881,004981997+1.42%56,500151億4602万+4.73%25.456.01
10/21970991970983+0.51%31,700149億3334万+3.69%25.15.92
10/18972987965978+0.62%49,100148億5738万+3.49%24.975.89
10/17946977933972+2.64%70,100147億6623万+2.97%24.825.86
10/16992998942947-3.47%65,200143億8644万+0.32%24.185.71
10/15975993970981+0.62%46,000149億295万+3.81%25.055.91
10/11975986959975+0.52%57,900148億1181万+3.28%24.895.87
10/10991991959970-3.19%73,500147億3585万+2.86%24.765.84
10/099401,0049331,002+5.92%122,500152億2198万+6.26%25.586.04
10/08948962939946-0.21%50,100143億7125万+0.53%24.155.7
10/07969983946948-1.25%44,000144億163万+0.74%24.25.71
10/04946975922960+0.42%93,700145億8393万+2.02%24.515.78
10/039921,029956956-4.78%212,700145億2316万+1.7%24.415.76
10/029051,0578991,004+10.69%872,300152億5236万+6.81%25.636.05
10/01900907896907+0.11%30,100137億7878万-3.41%23.165.46
09/30912914890906-1.31%61,300137億6358万-3.82%23.135.46
09/27929940905918-0.43%46,000139億4588万-2.96%23.445.53
09/269319449169220%42,800140億665万-2.85%23.545.55
09/25978978919922-6.4%84,000140億665万-3.15%23.545.55
09/24943988942985+4.45%54,800149億6372万+3.03%25.155.93
09/20933947927943+1.18%51,300142億8607万-1.46%24.085.67
09/19906936906932+2.87%56,500141億1942万-2.92%23.795.6
09/18918918902906-0.66%21,300137億2553万-6.02%23.135.44
09/17919919905912-0.44%15,600138億1643万-6.08%23.285.48
09/13924934910916-0.33%33,800138億7703万-6.15%23.395.5
09/12906925901919+1.32%45,700139億2248万-6.32%23.465.52
09/11931931895907-2.99%94,800137億4068万-7.92%23.165.45
09/10969969935935-3.51%34,800141億6487万-5.56%23.875.62
09/09975975953969-0.31%20,300146億7996万-2.52%24.745.82
09/06969979960972+0.73%26,200147億2541万-2.61%24.825.84
09/05956971956965+0.94%26,600146億1936万-3.69%24.645.8
09/04964966945956-0.93%35,100144億8301万-4.97%24.415.74
09/03955968937965+1.47%27,400146億1936万-4.46%24.645.8
09/02959974951951-0.21%28,300144億726万-6.21%24.285.71
08/30948967938953+0.42%52,700144億3756万-6.2%24.335.73
08/29934949908949+1.61%41,400143億7697万-6.78%24.235.7
08/28959969934934-2.91%40,800141億4972万-8.34%23.855.61
08/27964977959962+0.1%22,100145億7391万-5.78%24.565.78
08/26980980953961-4%84,600145億5876万-5.97%24.535.77
08/239921,0129901,001+1.11%39,800151億6474万-2.25%25.566.01
08/221,0001,003990990-0.8%43,500149億9810万-3.23%25.285.95
08/211,0121,012996998-0.99%25,600151億932万-2.54%25.485.99
08/201,0201,0301,0071,008-0.2%28,000152億6071万-1.56%25.736.05
08/191,0191,0321,0011,0100%37,600152億9099万-1.46%25.796.06

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1,143
2020/1/17
159,900173億6399万+4.86%
1,090

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)
2019/12/30 vs 2018/12/28
107%(2.07倍)
2020/01/17 vs 2019/12/30
0%(1倍)
過去安値
38円(2010/09/24)
2943%(30.43倍)
1,143円(1/17)