サンエーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 4,725 | 4,740 | 4,705 | 4,705 | -70 | -1.5% | 73,200 |
| 2023/10/20 | 4,770 | 4,815 | 4,755 | 4,775 | +20 | +0.4% | 37,800 |
| 2023/10/19 | 4,735 | 4,805 | 4,720 | 4,755 | +15 | +0.3% | 73,000 |
| 2023/10/18 | 4,765 | 4,770 | 4,675 | 4,740 | -25 | -0.5% | 62,700 |
| 2023/10/17 | 4,725 | 4,770 | 4,715 | 4,765 | +60 | +1.3% | 41,800 |
| 2023/10/16 | 4,750 | 4,755 | 4,680 | 4,705 | -85 | -1.8% | 67,500 |
| 2023/10/13 | 4,965 | 4,965 | 4,790 | 4,790 | -210 | -4.2% | 96,900 |
| 2023/10/12 | 5,020 | 5,030 | 4,970 | 5,000 | -20 | -0.4% | 65,000 |
| 2023/10/11 | 5,100 | 5,100 | 5,010 | 5,020 | -120 | -2.3% | 68,600 |
| 2023/10/10 | 5,040 | 5,180 | 5,040 | 5,140 | +155 | +3.1% | 81,300 |
| 2023/10/06 | 5,200 | 5,200 | 4,940 | 4,985 | -55 | -1.1% | 146,700 |
| 2023/10/05 | 4,935 | 5,040 | 4,915 | 5,040 | +125 | +2.5% | 142,700 |
| 2023/10/04 | 4,920 | 4,950 | 4,875 | 4,915 | ±0 | ±0% | 60,900 |
| 2023/10/03 | 4,860 | 4,950 | 4,845 | 4,915 | +40 | +0.8% | 60,500 |
| 2023/10/02 | 4,850 | 4,960 | 4,795 | 4,875 | +95 | +2% | 114,600 |
| 2023/09/29 | 4,830 | 4,840 | 4,765 | 4,780 | -15 | -0.3% | 75,100 |
| 2023/09/28 | 4,925 | 4,935 | 4,770 | 4,795 | -120 | -2.4% | 111,900 |
| 2023/09/27 | 4,830 | 4,915 | 4,810 | 4,915 | +80 | +1.7% | 60,600 |
| 2023/09/26 | 4,770 | 4,855 | 4,770 | 4,835 | +30 | +0.6% | 33,800 |
| 2023/09/25 | 4,730 | 4,830 | 4,730 | 4,805 | +65 | +1.4% | 25,000 |
| 2023/09/22 | 4,740 | 4,755 | 4,720 | 4,740 | -20 | -0.4% | 43,200 |
| 2023/09/21 | 4,815 | 4,850 | 4,760 | 4,760 | -70 | -1.4% | 38,500 |
| 2023/09/20 | 4,890 | 4,890 | 4,830 | 4,830 | -60 | -1.2% | 42,900 |
| 2023/09/19 | 4,870 | 4,890 | 4,840 | 4,890 | +5 | +0.1% | 36,700 |
| 2023/09/15 | 4,910 | 4,910 | 4,865 | 4,885 | -10 | -0.2% | 39,700 |
| 2023/09/14 | 4,940 | 4,940 | 4,890 | 4,895 | -45 | -0.9% | 38,900 |
| 2023/09/13 | 4,925 | 4,955 | 4,910 | 4,940 | +5 | +0.1% | 22,400 |
| 2023/09/12 | 4,870 | 4,940 | 4,865 | 4,935 | +75 | +1.5% | 18,600 |
| 2023/09/11 | 4,860 | 4,910 | 4,840 | 4,860 | ±0 | ±0% | 27,500 |
| 2023/09/08 | 4,970 | 4,970 | 4,860 | 4,860 | -95 | -1.9% | 35,900 |
| 2023/09/07 | 4,935 | 4,980 | 4,935 | 4,955 | -10 | -0.2% | 26,300 |
| 2023/09/06 | 4,980 | 4,995 | 4,950 | 4,965 | -15 | -0.3% | 27,600 |
| 2023/09/05 | 4,995 | 5,000 | 4,960 | 4,980 | -5 | -0.1% | 28,800 |
| 2023/09/04 | 4,990 | 4,990 | 4,955 | 4,985 | +20 | +0.4% | 23,400 |
| 2023/09/01 | 4,905 | 4,990 | 4,905 | 4,965 | +50 | +1% | 30,800 |
| 2023/08/31 | 4,850 | 4,930 | 4,835 | 4,915 | +65 | +1.3% | 52,900 |
| 2023/08/30 | 4,825 | 4,880 | 4,810 | 4,850 | -5 | -0.1% | 47,300 |
| 2023/08/29 | 4,825 | 4,870 | 4,805 | 4,855 | +25 | +0.5% | 41,000 |
| 2023/08/28 | 4,845 | 4,845 | 4,765 | 4,830 | -20 | -0.4% | 44,400 |
| 2023/08/25 | 4,815 | 4,870 | 4,810 | 4,850 | -20 | -0.4% | 34,800 |
| 2023/08/24 | 4,825 | 4,895 | 4,815 | 4,870 | +45 | +0.9% | 38,300 |
| 2023/08/23 | 4,765 | 4,830 | 4,745 | 4,825 | +60 | +1.3% | 32,400 |
| 2023/08/22 | 4,760 | 4,770 | 4,730 | 4,765 | +25 | +0.5% | 41,200 |
| 2023/08/21 | 4,730 | 4,775 | 4,675 | 4,740 | +10 | +0.2% | 64,500 |
| 2023/08/18 | 4,770 | 4,790 | 4,710 | 4,730 | -55 | -1.1% | 46,200 |
| 2023/08/17 | 4,805 | 4,835 | 4,765 | 4,785 | -10 | -0.2% | 59,900 |
| 2023/08/16 | 4,830 | 4,835 | 4,795 | 4,795 | -80 | -1.6% | 38,200 |
| 2023/08/15 | 4,935 | 4,935 | 4,865 | 4,875 | -45 | -0.9% | 34,600 |
| 2023/08/14 | 4,895 | 4,940 | 4,880 | 4,920 | +40 | +0.8% | 62,900 |
| 2023/08/10 | 4,840 | 4,895 | 4,830 | 4,880 | +45 | +0.9% | 55,800 |
451～
500
件表示中 / 6117件
類似銘柄と比較する
現在ご覧いただいている「サンエー」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 |
|---|---|---|---|---|---|---|---|---|
| サンエー | 290,700円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| ＪＩＮＳＨＤ | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14倍 | 6.66倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| フ ジ | 206,200円 | +0.8% | +17.4% | 1.45% | 32.48倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| コメリ | 327,000円 | +3.1% | +6.5% | 1.71% | 10.63倍 | 0.63倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
