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 |
|---|---|---|---|---|---|---|---|
| 2004/03/25 | 1,530 | 1,670 | 1,355 | 1,525 | ±0 | ±0% | 118,000 |
| 2004/03/24 | 1,400 | 1,525 | 1,400 | 1,525 | +200 | +15.1% | 99,800 |
| 2004/03/23 | 1,415 | 1,415 | 1,325 | 1,325 | -50 | -3.6% | 40,800 |
| 2004/03/22 | 1,320 | 1,420 | 1,300 | 1,375 | +75 | +5.8% | 24,600 |
| 2004/03/19 | 1,275 | 1,305 | 1,275 | 1,300 | +25 | +2% | 6,000 |
| 2004/03/18 | 1,295 | 1,295 | 1,260 | 1,275 | -20 | -1.5% | 1,000 |
| 2004/03/17 | 1,285 | 1,305 | 1,285 | 1,295 | +35 | +2.8% | 27,800 |
| 2004/03/16 | 1,275 | 1,275 | 1,260 | 1,260 | -25 | -1.9% | 2,400 |
| 2004/03/15 | 1,255 | 1,285 | 1,255 | 1,285 | +20 | +1.6% | 10,000 |
| 2004/03/12 | 1,250 | 1,270 | 1,250 | 1,265 | +15 | +1.2% | 13,400 |
| 2004/03/11 | 1,245 | 1,250 | 1,240 | 1,250 | +25 | +2% | 33,400 |
| 2004/03/10 | 1,230 | 1,245 | 1,225 | 1,225 | ±0 | ±0% | 2,800 |
| 2004/03/09 | 1,225 | 1,250 | 1,220 | 1,225 | +25 | +2.1% | 74,000 |
| 2004/03/08 | 1,180 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 28,200 |
| 2004/03/05 | 1,200 | 1,200 | 1,185 | 1,200 | ±0 | ±0% | 11,600 |
| 2004/03/04 | 1,200 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 9,200 |
| 2004/03/03 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 1,400 |
| 2004/03/02 | 1,205 | 1,225 | 1,205 | 1,210 | -40 | -3.2% | 5,000 |
| 2004/03/01 | 1,175 | 1,250 | 1,170 | 1,250 | +90 | +7.8% | 17,400 |
| 2004/02/27 | 1,175 | 1,175 | 1,155 | 1,160 | +15 | +1.3% | 4,600 |
| 2004/02/26 | 1,135 | 1,150 | 1,135 | 1,145 | +10 | +0.9% | 1,600 |
| 2004/02/25 | 1,190 | 1,190 | 1,095 | 1,135 | -70 | -5.8% | 1,400 |
| 2004/02/24 | 1,230 | 1,250 | 1,180 | 1,205 | +92.5 | +8.3% | 24,200 |
| 2004/02/23 | 1,095.8 | 1,116.7 | 1,083.3 | 1,112.5 | +29.2 | +2.7% | 35,760 |
| 2004/02/20 | 1,079.2 | 1,087.5 | 1,079.2 | 1,083.3 | -4.2 | -0.4% | 16,800 |
| 2004/02/19 | 1,083.3 | 1,091.7 | 1,079.2 | 1,087.5 | +4.2 | +0.4% | 37,200 |
| 2004/02/18 | 1,104.2 | 1,104.2 | 1,083.3 | 1,083.3 | -20.9 | -1.9% | 9,840 |
| 2004/02/17 | 1,100 | 1,104.2 | 1,083.3 | 1,104.2 | +8.4 | +0.8% | 6,960 |
| 2004/02/16 | 1,083.3 | 1,095.8 | 1,079.2 | 1,095.8 | +16.6 | +1.5% | 11,760 |
| 2004/02/13 | 1,079.2 | 1,087.5 | 1,079.2 | 1,079.2 | -4.1 | -0.4% | 6,720 |
| 2004/02/12 | 1,083.3 | 1,095.8 | 1,079.2 | 1,083.3 | -12.5 | -1.1% | 25,920 |
| 2004/02/10 | 1,091.7 | 1,095.8 | 1,079.2 | 1,095.8 | +16.6 | +1.5% | 20,160 |
| 2004/02/09 | 1,091.7 | 1,108.3 | 1,075 | 1,079.2 | +16.7 | +1.6% | 57,840 |
| 2004/02/06 | 1,012.5 | 1,079.2 | 1,012.5 | 1,062.5 | +50 | +4.9% | 82,320 |
| 2004/02/05 | 1,012.5 | 1,025 | 1,008.3 | 1,012.5 | ±0 | ±0% | 22,320 |
| 2004/02/04 | 1,041.7 | 1,041.7 | 1,000 | 1,012.5 | -29.2 | -2.8% | 22,080 |
| 2004/02/03 | 1,037.5 | 1,041.7 | 1,020.8 | 1,041.7 | +16.7 | +1.6% | 25,440 |
| 2004/02/02 | 1,041.7 | 1,041.7 | 1,020.8 | 1,025 | -16.7 | -1.6% | 12,720 |
| 2004/01/30 | 1,020.8 | 1,041.7 | 1,020.8 | 1,041.7 | +29.2 | +2.9% | 63,600 |
| 2004/01/29 | 1,004.2 | 1,020.8 | 1,000 | 1,012.5 | +8.3 | +0.8% | 29,280 |
| 2004/01/28 | 1,000 | 1,008.3 | 995.8 | 1,004.2 | +4.2 | +0.4% | 18,000 |
| 2004/01/27 | 958.3 | 1,000 | 958.3 | 1,000 | +41.7 | +4.4% | 68,400 |
| 2004/01/26 | 958.3 | 958.3 | 945.8 | 958.3 | +12.5 | +1.3% | 12,240 |
| 2004/01/23 | 945.8 | 958.3 | 933.3 | 945.8 | +4.1 | +0.4% | 12,720 |
| 2004/01/22 | 950 | 950 | 937.5 | 941.7 | ±0 | ±0% | 6,960 |
| 2004/01/21 | 958.3 | 958.3 | 941.7 | 941.7 | -29.1 | -3% | 10,320 |
| 2004/01/20 | 958.3 | 970.8 | 954.2 | 970.8 | +12.5 | +1.3% | 12,240 |
| 2004/01/19 | 962.5 | 975 | 954.2 | 958.3 | +8.3 | +0.9% | 17,760 |
| 2004/01/16 | 958.3 | 958.3 | 941.7 | 950 | -8.3 | -0.9% | 12,480 |
| 2004/01/15 | 979.2 | 979.2 | 937.5 | 958.3 | -20.9 | -2.1% | 24,480 |
5251～
5300
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
