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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 4,545 | 4,545 | 4,505 | 4,510 | -10 | -0.2% | 39,700 |
| 2023/04/14 | 4,470 | 4,520 | 4,465 | 4,520 | +30 | +0.7% | 76,600 |
| 2023/04/13 | 4,465 | 4,520 | 4,450 | 4,490 | +25 | +0.6% | 57,400 |
| 2023/04/12 | 4,440 | 4,480 | 4,410 | 4,465 | +30 | +0.7% | 86,800 |
| 2023/04/11 | 4,445 | 4,450 | 4,385 | 4,435 | +45 | +1% | 65,100 |
| 2023/04/10 | 4,340 | 4,450 | 4,340 | 4,390 | +100 | +2.3% | 113,400 |
| 2023/04/07 | 4,350 | 4,420 | 4,290 | 4,290 | -45 | -1% | 153,300 |
| 2023/04/06 | 4,180 | 4,350 | 4,160 | 4,335 | +325 | +8.1% | 281,500 |
| 2023/04/05 | 4,090 | 4,090 | 4,005 | 4,010 | -105 | -2.6% | 105,800 |
| 2023/04/04 | 4,145 | 4,145 | 4,085 | 4,115 | -20 | -0.5% | 62,400 |
| 2023/04/03 | 4,085 | 4,140 | 4,075 | 4,135 | +55 | +1.3% | 42,900 |
| 2023/03/31 | 4,080 | 4,115 | 4,080 | 4,080 | ±0 | ±0% | 41,000 |
| 2023/03/30 | 4,140 | 4,205 | 4,055 | 4,080 | -70 | -1.7% | 69,300 |
| 2023/03/29 | 4,095 | 4,155 | 4,085 | 4,150 | +55 | +1.3% | 70,800 |
| 2023/03/28 | 4,100 | 4,100 | 4,080 | 4,095 | -5 | -0.1% | 27,300 |
| 2023/03/27 | 4,125 | 4,130 | 4,095 | 4,100 | +5 | +0.1% | 32,300 |
| 2023/03/24 | 4,060 | 4,125 | 4,060 | 4,095 | ±0 | ±0% | 27,300 |
| 2023/03/23 | 4,070 | 4,100 | 4,050 | 4,095 | +10 | +0.2% | 31,500 |
| 2023/03/22 | 4,085 | 4,095 | 4,060 | 4,085 | +40 | +1% | 57,600 |
| 2023/03/20 | 4,065 | 4,105 | 4,030 | 4,045 | -30 | -0.7% | 56,700 |
| 2023/03/17 | 4,050 | 4,080 | 4,040 | 4,075 | +35 | +0.9% | 53,800 |
| 2023/03/16 | 4,030 | 4,055 | 4,020 | 4,040 | -45 | -1.1% | 44,000 |
| 2023/03/15 | 4,070 | 4,105 | 4,065 | 4,085 | +35 | +0.9% | 33,800 |
| 2023/03/14 | 4,100 | 4,100 | 4,045 | 4,050 | -100 | -2.4% | 56,000 |
| 2023/03/13 | 4,170 | 4,190 | 4,130 | 4,150 | -60 | -1.4% | 58,000 |
| 2023/03/10 | 4,235 | 4,240 | 4,185 | 4,210 | -55 | -1.3% | 65,100 |
| 2023/03/09 | 4,230 | 4,275 | 4,230 | 4,265 | +45 | +1.1% | 60,600 |
| 2023/03/08 | 4,180 | 4,225 | 4,180 | 4,220 | +25 | +0.6% | 35,200 |
| 2023/03/07 | 4,240 | 4,255 | 4,185 | 4,195 | -45 | -1.1% | 51,300 |
| 2023/03/06 | 4,245 | 4,245 | 4,220 | 4,240 | -5 | -0.1% | 39,900 |
| 2023/03/03 | 4,240 | 4,250 | 4,215 | 4,245 | +35 | +0.8% | 48,400 |
| 2023/03/02 | 4,225 | 4,225 | 4,185 | 4,210 | -10 | -0.2% | 35,900 |
| 2023/03/01 | 4,185 | 4,275 | 4,185 | 4,220 | +20 | +0.5% | 82,500 |
| 2023/02/28 | 4,200 | 4,215 | 4,185 | 4,200 | +55 | +1.3% | 82,100 |
| 2023/02/27 | 4,070 | 4,175 | 4,070 | 4,145 | -5 | -0.1% | 243,700 |
| 2023/02/24 | 4,155 | 4,170 | 4,115 | 4,150 | +30 | +0.7% | 559,500 |
| 2023/02/22 | 4,190 | 4,190 | 4,120 | 4,120 | -70 | -1.7% | 110,600 |
| 2023/02/21 | 4,140 | 4,195 | 4,140 | 4,190 | +30 | +0.7% | 77,600 |
| 2023/02/20 | 4,150 | 4,175 | 4,140 | 4,160 | +30 | +0.7% | 203,900 |
| 2023/02/17 | 4,115 | 4,150 | 4,105 | 4,130 | +25 | +0.6% | 517,600 |
| 2023/02/16 | 4,165 | 4,165 | 4,090 | 4,105 | -50 | -1.2% | 129,900 |
| 2023/02/15 | 4,160 | 4,185 | 4,145 | 4,155 | -20 | -0.5% | 61,500 |
| 2023/02/14 | 4,135 | 4,185 | 4,135 | 4,175 | +50 | +1.2% | 74,400 |
| 2023/02/13 | 4,175 | 4,175 | 4,125 | 4,125 | -20 | -0.5% | 86,700 |
| 2023/02/10 | 4,100 | 4,160 | 4,100 | 4,145 | +30 | +0.7% | 313,400 |
| 2023/02/09 | 4,115 | 4,140 | 4,115 | 4,115 | -15 | -0.4% | 72,500 |
| 2023/02/08 | 4,155 | 4,170 | 4,115 | 4,130 | -20 | -0.5% | 71,100 |
| 2023/02/07 | 4,140 | 4,170 | 4,140 | 4,150 | -15 | -0.4% | 92,700 |
| 2023/02/06 | 4,135 | 4,165 | 4,120 | 4,165 | +40 | +1% | 119,000 |
| 2023/02/03 | 4,135 | 4,160 | 4,095 | 4,125 | -15 | -0.4% | 125,100 |
501～
550
件表示中 / 6039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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97倍 | 1.17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 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88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 |
| フ ジ | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
