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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 1,420 | 1,420 | 1,400 | 1,400 | -25 | -1.8% | 2,800 |
| 2005/06/15 | 1,405 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 40,200 |
| 2005/06/14 | 1,400 | 1,425 | 1,397.5 | 1,405 | +5 | +0.4% | 30,600 |
| 2005/06/13 | 1,382.5 | 1,400 | 1,380 | 1,400 | +15 | +1.1% | 50,200 |
| 2005/06/10 | 1,372.5 | 1,385 | 1,350 | 1,385 | +7.5 | +0.5% | 43,400 |
| 2005/06/09 | 1,350 | 1,377.5 | 1,350 | 1,377.5 | +27.5 | +2% | 37,600 |
| 2005/06/08 | 1,350 | 1,350 | 1,335 | 1,350 | +20 | +1.5% | 1,600 |
| 2005/06/07 | 1,332.5 | 1,355 | 1,330 | 1,330 | -5 | -0.4% | 2,600 |
| 2005/06/06 | 1,355 | 1,367.5 | 1,335 | 1,335 | -20 | -1.5% | 49,600 |
| 2005/06/03 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 14,200 |
| 2005/06/02 | 1,315 | 1,350 | 1,305 | 1,350 | -5 | -0.4% | 10,600 |
| 2005/06/01 | 1,292.5 | 1,355 | 1,292.5 | 1,355 | +70 | +5.4% | 18,000 |
| 2005/05/31 | 1,265 | 1,285 | 1,265 | 1,285 | +20 | +1.6% | 14,000 |
| 2005/05/30 | 1,270 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 31,400 |
| 2005/05/27 | 1,277.5 | 1,280 | 1,265 | 1,270 | -7.5 | -0.6% | 51,000 |
| 2005/05/26 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | ±0 | ±0% | 3,200 |
| 2005/05/25 | 1,305 | 1,305 | 1,275 | 1,277.5 | -32.5 | -2.5% | 3,000 |
| 2005/05/24 | 1,300 | 1,310 | 1,297.5 | 1,310 | ±0 | ±0% | 4,400 |
| 2005/05/23 | 1,320 | 1,320 | 1,280 | 1,310 | -7.5 | -0.6% | 5,200 |
| 2005/05/20 | 1,317.5 | 1,317.5 | 1,310 | 1,317.5 | ±0 | ±0% | 27,800 |
| 2005/05/19 | 1,317.5 | 1,317.5 | 1,305 | 1,317.5 | +5 | +0.4% | 105,000 |
| 2005/05/18 | 1,290 | 1,327.5 | 1,290 | 1,312.5 | +22.5 | +1.7% | 10,800 |
| 2005/05/17 | 1,282.5 | 1,290 | 1,282.5 | 1,290 | +7.5 | +0.6% | 54,000 |
| 2005/05/16 | 1,282.5 | 1,287.5 | 1,280 | 1,282.5 | +2.5 | +0.2% | 31,800 |
| 2005/05/13 | 1,300 | 1,305 | 1,260 | 1,280 | -5 | -0.4% | 32,000 |
| 2005/05/12 | 1,307.5 | 1,307.5 | 1,285 | 1,285 | -27.5 | -2.1% | 23,400 |
| 2005/05/11 | 1,327.5 | 1,327.5 | 1,305 | 1,312.5 | -27.5 | -2.1% | 4,600 |
| 2005/05/10 | 1,355 | 1,355 | 1,335 | 1,340 | -15 | -1.1% | 14,800 |
| 2005/05/09 | 1,350 | 1,355 | 1,337.5 | 1,355 | ±0 | ±0% | 13,600 |
| 2005/05/06 | 1,357.5 | 1,357.5 | 1,352.5 | 1,355 | -2.5 | -0.2% | 3,800 |
| 2005/05/02 | 1,357.5 | 1,375 | 1,357.5 | 1,357.5 | ±0 | ±0% | 3,000 |
| 2005/04/28 | 1,355 | 1,370 | 1,355 | 1,357.5 | ±0 | ±0% | 3,400 |
| 2005/04/27 | 1,357.5 | 1,365 | 1,355 | 1,357.5 | +2.5 | +0.2% | 6,000 |
| 2005/04/26 | 1,382.5 | 1,382.5 | 1,355 | 1,355 | -30 | -2.2% | 15,800 |
| 2005/04/25 | 1,400 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 19,600 |
| 2005/04/22 | 1,355 | 1,385 | 1,350 | 1,385 | +30 | +2.2% | 10,200 |
| 2005/04/21 | 1,355 | 1,360 | 1,345 | 1,355 | ±0 | ±0% | 3,800 |
| 2005/04/20 | 1,360 | 1,370 | 1,355 | 1,355 | -5 | -0.4% | 5,400 |
| 2005/04/19 | 1,357.5 | 1,360 | 1,330 | 1,360 | +2.5 | +0.2% | 2,200 |
| 2005/04/18 | 1,365 | 1,365 | 1,355 | 1,357.5 | -17.5 | -1.3% | 2,800 |
| 2005/04/15 | 1,380 | 1,380 | 1,360 | 1,375 | -25 | -1.8% | 2,800 |
| 2005/04/14 | 1,405 | 1,405 | 1,390 | 1,400 | -5 | -0.4% | 16,200 |
| 2005/04/13 | 1,400 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 16,600 |
| 2005/04/12 | 1,400 | 1,400 | 1,395 | 1,400 | -12.5 | -0.9% | 21,200 |
| 2005/04/11 | 1,410 | 1,435 | 1,390 | 1,412.5 | +12.5 | +0.9% | 9,000 |
| 2005/04/08 | 1,385 | 1,400 | 1,382.5 | 1,400 | +25 | +1.8% | 14,400 |
| 2005/04/07 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 2,600 |
| 2005/04/06 | 1,340 | 1,350 | 1,337.5 | 1,350 | +15 | +1.1% | 3,200 |
| 2005/04/05 | 1,337.5 | 1,337.5 | 1,330 | 1,335 | ±0 | ±0% | 28,800 |
| 2005/04/04 | 1,395 | 1,395 | 1,322.5 | 1,335 | -45 | -3.3% | 9,400 |
4951～
5000
件表示中 / 6122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 | 287,200円 | +4.5% | +1.9% | 3.48% | 16.14倍 | 1.18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 | 96,800円 | +20.8% | +77.5% | 1.65% | 157.65倍 | 0.93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 |
| コメリ | 340,000円 | +3.1% | +6.5% | 1.65% | 11.05倍 | 0.66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 |
| ネクステージ | 216,300円 | +11.3% | +34.2% | 1.57% | 15.64倍 | 2.40倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アークス | 303,000円 | +2.4% | +2.6% | 2.44% | 14.60倍 | 0.89倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
