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 |
|---|---|---|---|---|---|---|---|
| 2005/04/01 | 1,407.5 | 1,407.5 | 1,380 | 1,380 | -47.5 | -3.3% | 4,800 |
| 2005/03/31 | 1,442.5 | 1,445 | 1,400 | 1,427.5 | -17.5 | -1.2% | 6,800 |
| 2005/03/30 | 1,417.5 | 1,445 | 1,417.5 | 1,445 | +20 | +1.4% | 18,600 |
| 2005/03/29 | 1,412.5 | 1,440 | 1,410 | 1,425 | +20 | +1.4% | 16,400 |
| 2005/03/28 | 1,397.5 | 1,405 | 1,377.5 | 1,405 | +5 | +0.4% | 7,600 |
| 2005/03/25 | 1,350 | 1,400 | 1,350 | 1,400 | +47.5 | +3.5% | 16,800 |
| 2005/03/24 | 1,437.5 | 1,437.5 | 1,347.5 | 1,352.5 | -87.5 | -6.1% | 12,400 |
| 2005/03/23 | 1,445 | 1,445 | 1,432.5 | 1,440 | +15 | +1.1% | 4,600 |
| 2005/03/22 | 1,400 | 1,445 | 1,400 | 1,425 | +35 | +2.5% | 9,800 |
| 2005/03/18 | 1,365 | 1,390 | 1,365 | 1,390 | +22.5 | +1.6% | 9,800 |
| 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 |
5001～
5050
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 | 286,100円 | +4.5% | +1.9% | 3.50% | 16.08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 | 97,000円 | +20.8% | +77.5% | 1.65% | 157.98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 | 338,000円 | +3.1% | +6.5% | 1.66% | 10.98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 | 220,000円 | +11.3% | +34.2% | 1.55% | 15.91倍 | 2.44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 | 304,000円 | +2.4% | +2.6% | 2.43% | 14.65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
