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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 2023/02/02 | 4,150 | 4,185 | 4,140 | 4,140 | ±0 | ±0% | 50,800 |
| 2023/02/01 | 4,150 | 4,200 | 4,140 | 4,140 | -35 | -0.8% | 47,700 |
| 2023/01/31 | 4,110 | 4,195 | 4,110 | 4,175 | +50 | +1.2% | 62,100 |
| 2023/01/30 | 4,025 | 4,125 | 4,020 | 4,125 | +90 | +2.2% | 110,800 |
| 2023/01/27 | 4,035 | 4,060 | 4,035 | 4,035 | -5 | -0.1% | 86,600 |
| 2023/01/26 | 4,045 | 4,075 | 4,035 | 4,040 | -15 | -0.4% | 72,800 |
| 2023/01/25 | 4,080 | 4,090 | 4,035 | 4,055 | -40 | -1% | 65,900 |
| 2023/01/24 | 4,110 | 4,135 | 4,080 | 4,095 | -15 | -0.4% | 45,700 |
| 2023/01/23 | 4,060 | 4,115 | 4,055 | 4,110 | +60 | +1.5% | 47,600 |
| 2023/01/20 | 4,055 | 4,070 | 4,045 | 4,050 | -5 | -0.1% | 46,100 |
| 2023/01/19 | 4,040 | 4,085 | 4,040 | 4,055 | -15 | -0.4% | 25,400 |
| 2023/01/18 | 4,020 | 4,085 | 4,005 | 4,070 | +20 | +0.5% | 53,800 |
| 2023/01/17 | 4,005 | 4,050 | 3,995 | 4,050 | +35 | +0.9% | 54,200 |
| 2023/01/16 | 3,980 | 4,030 | 3,955 | 4,015 | +10 | +0.2% | 58,800 |
| 2023/01/13 | 4,000 | 4,035 | 3,995 | 4,005 | -5 | -0.1% | 63,000 |
| 2023/01/12 | 4,030 | 4,050 | 4,010 | 4,010 | -20 | -0.5% | 36,200 |
| 2023/01/11 | 4,075 | 4,120 | 4,030 | 4,030 | -15 | -0.4% | 79,900 |
| 2023/01/10 | 4,110 | 4,130 | 4,040 | 4,045 | -90 | -2.2% | 108,400 |
| 2023/01/06 | 4,195 | 4,260 | 4,135 | 4,135 | -130 | -3% | 172,700 |
| 2023/01/05 | 4,295 | 4,295 | 4,200 | 4,265 | -30 | -0.7% | 101,700 |
| 2023/01/04 | 4,290 | 4,310 | 4,245 | 4,295 | -10 | -0.2% | 49,900 |
| 2022/12/30 | 4,325 | 4,340 | 4,300 | 4,305 | -5 | -0.1% | 32,700 |
| 2022/12/29 | 4,325 | 4,350 | 4,280 | 4,310 | -60 | -1.4% | 41,100 |
| 2022/12/28 | 4,340 | 4,370 | 4,320 | 4,370 | +25 | +0.6% | 24,800 |
| 2022/12/27 | 4,310 | 4,365 | 4,310 | 4,345 | +50 | +1.2% | 37,400 |
| 2022/12/26 | 4,250 | 4,295 | 4,235 | 4,295 | +55 | +1.3% | 21,400 |
551～
600
件表示中 / 6063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 | 290,200円 | +4.5% | +1.9% | 3.45% | 16.31倍 | 1.19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 | 132,200円 | +1.7% | +8.4% | 3.48% | 9.04倍 | 0.67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 |
| アインＨＤ | 541,500円 | +14.3% | +22.2% | 1.48% | 16.59倍 | 1.33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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,400円 | +20.8% | +77.5% | 1.73% | 150.49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 |
| フ ジ | 201,000円 | +0.8% | +17.4% | 1.49% | 31.66倍 | 0.80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
