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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,340 | 1,372.5 | 1,340 | 1,367.5 | +7.5 | +0.6% | 11,600 |
| 2005/03/16 | 1,362.5 | 1,362.5 | 1,350 | 1,360 | +10 | +0.7% | 8,800 |
| 2005/03/15 | 1,277.5 | 1,385 | 1,277.5 | 1,350 | +75 | +5.9% | 22,200 |
| 2005/03/14 | 1,242.5 | 1,275 | 1,225 | 1,275 | +45 | +3.7% | 11,000 |
| 2005/03/11 | 1,247.5 | 1,247.5 | 1,225 | 1,230 | -10 | -0.8% | 6,800 |
| 2005/03/10 | 1,222.5 | 1,240 | 1,205 | 1,240 | +20 | +1.6% | 15,200 |
| 2005/03/09 | 1,205 | 1,220 | 1,205 | 1,220 | +12.5 | +1% | 6,000 |
| 2005/03/08 | 1,205 | 1,212.5 | 1,202.5 | 1,207.5 | -5 | -0.4% | 13,000 |
| 2005/03/07 | 1,227.5 | 1,227.5 | 1,197.5 | 1,212.5 | -5 | -0.4% | 44,800 |
| 2005/03/04 | 1,185 | 1,217.5 | 1,185 | 1,217.5 | +42.5 | +3.6% | 17,200 |
| 2005/03/03 | 1,140 | 1,175 | 1,140 | 1,175 | +20 | +1.7% | 21,200 |
| 2005/03/02 | 1,142.5 | 1,155 | 1,140 | 1,155 | +20 | +1.8% | 2,400 |
| 2005/03/01 | 1,117.5 | 1,145 | 1,115 | 1,135 | +15 | +1.3% | 1,200 |
| 2005/02/28 | 1,130 | 1,145 | 1,120 | 1,120 | -5 | -0.4% | 2,200 |
| 2005/02/25 | 1,115 | 1,125 | 1,110 | 1,125 | +17.5 | +1.6% | 7,200 |
| 2005/02/24 | 1,120 | 1,120 | 1,107.5 | 1,107.5 | -30 | -2.6% | 7,200 |
| 2005/02/23 | 1,120 | 1,137.5 | 1,105 | 1,137.5 | -15 | -1.3% | 5,200 |
| 2005/02/22 | 1,160 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 14,600 |
| 2005/02/21 | 1,155 | 1,170 | 1,155 | 1,155 | ±0 | ±0% | 8,800 |
| 2005/02/18 | 1,167.5 | 1,167.5 | 1,155 | 1,155 | -2.5 | -0.2% | 6,000 |
| 2005/02/17 | 1,170 | 1,170 | 1,155 | 1,157.5 | -2.5 | -0.2% | 8,600 |
| 2005/02/16 | 1,160 | 1,167.5 | 1,155 | 1,160 | ±0 | ±0% | 7,800 |
| 2005/02/15 | 1,172.5 | 1,175 | 1,160 | 1,160 | -2.5 | -0.2% | 8,600 |
| 2005/02/14 | 1,160 | 1,175 | 1,160 | 1,162.5 | +7.5 | +0.6% | 16,000 |
| 2005/02/10 | 1,152.5 | 1,157.5 | 1,152.5 | 1,155 | ±0 | ±0% | 6,600 |
| 2005/02/09 | 1,152.5 | 1,162.5 | 1,152.5 | 1,155 | +5 | +0.4% | 15,600 |
| 2005/02/08 | 1,150 | 1,155 | 1,147.5 | 1,150 | +5 | +0.4% | 17,000 |
| 2005/02/07 | 1,150 | 1,155 | 1,145 | 1,145 | ±0 | ±0% | 32,800 |
| 2005/02/04 | 1,150 | 1,150 | 1,127.5 | 1,145 | -25 | -2.1% | 27,000 |
| 2005/02/03 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 59,200 |
| 2005/02/02 | 1,160 | 1,175 | 1,155 | 1,170 | +15 | +1.3% | 23,800 |
| 2005/02/01 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 23,800 |
| 2005/01/31 | 1,167.5 | 1,170 | 1,157.5 | 1,165 | -2.5 | -0.2% | 13,800 |
| 2005/01/28 | 1,172.5 | 1,175 | 1,167.5 | 1,167.5 | -5 | -0.4% | 9,000 |
| 2005/01/27 | 1,172.5 | 1,175 | 1,170 | 1,172.5 | +7.5 | +0.6% | 91,800 |
| 2005/01/26 | 1,165 | 1,167.5 | 1,165 | 1,165 | +7.5 | +0.6% | 41,400 |
| 2005/01/25 | 1,155 | 1,160 | 1,155 | 1,157.5 | ±0 | ±0% | 8,600 |
| 2005/01/24 | 1,162.5 | 1,162.5 | 1,155 | 1,157.5 | -2.5 | -0.2% | 8,200 |
| 2005/01/21 | 1,160 | 1,162.5 | 1,150 | 1,160 | -2.5 | -0.2% | 48,600 |
| 2005/01/20 | 1,175 | 1,175 | 1,162.5 | 1,162.5 | -17.5 | -1.5% | 25,000 |
| 2005/01/19 | 1,185 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 13,600 |
| 2005/01/18 | 1,175 | 1,200 | 1,167.5 | 1,190 | +22.5 | +1.9% | 10,000 |
| 2005/01/17 | 1,172.5 | 1,172.5 | 1,165 | 1,167.5 | -7.5 | -0.6% | 25,800 |
| 2005/01/14 | 1,200 | 1,200 | 1,162.5 | 1,175 | -25 | -2.1% | 66,200 |
| 2005/01/13 | 1,162.5 | 1,245 | 1,162.5 | 1,200 | +37.5 | +3.2% | 113,000 |
| 2005/01/12 | 1,165 | 1,165 | 1,162.5 | 1,162.5 | +2.5 | +0.2% | 11,400 |
| 2005/01/11 | 1,160 | 1,165 | 1,155 | 1,160 | ±0 | ±0% | 13,800 |
| 2005/01/07 | 1,170 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 6,000 |
| 2005/01/06 | 1,170 | 1,170 | 1,167.5 | 1,170 | ±0 | ±0% | 4,200 |
| 2005/01/05 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 23,600 |
4951～
5000
件表示中 / 6062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 | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ライフコーポ | 211,700円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 |
| アインＨＤ | 506,200円 | +14.3% | +22.2% | 1.58% | 15.50倍 | 1.25倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
