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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,265 | 4,285 | 4,240 | 4,280 | +10 | +0.2% | 32,200 |
| 2022/11/17 | 4,245 | 4,290 | 4,240 | 4,270 | +10 | +0.2% | 30,200 |
| 2022/11/16 | 4,215 | 4,265 | 4,200 | 4,260 | +25 | +0.6% | 28,600 |
| 2022/11/15 | 4,185 | 4,255 | 4,185 | 4,235 | +40 | +1% | 31,400 |
| 2022/11/14 | 4,220 | 4,245 | 4,195 | 4,195 | -45 | -1.1% | 28,800 |
| 2022/11/11 | 4,245 | 4,265 | 4,225 | 4,240 | -25 | -0.6% | 63,100 |
| 2022/11/10 | 4,215 | 4,280 | 4,195 | 4,265 | +25 | +0.6% | 61,600 |
| 2022/11/09 | 4,300 | 4,300 | 4,230 | 4,240 | -10 | -0.2% | 45,900 |
| 2022/11/08 | 4,220 | 4,255 | 4,220 | 4,250 | +40 | +1% | 33,200 |
| 2022/11/07 | 4,215 | 4,235 | 4,200 | 4,210 | -20 | -0.5% | 24,600 |
| 2022/11/04 | 4,300 | 4,305 | 4,225 | 4,230 | -110 | -2.5% | 40,900 |
| 2022/11/02 | 4,300 | 4,385 | 4,255 | 4,340 | +40 | +0.9% | 64,700 |
| 2022/11/01 | 4,335 | 4,335 | 4,290 | 4,300 | -35 | -0.8% | 14,800 |
| 2022/10/31 | 4,450 | 4,470 | 4,300 | 4,335 | -85 | -1.9% | 86,000 |
| 2022/10/28 | 4,410 | 4,455 | 4,385 | 4,420 | ±0 | ±0% | 157,800 |
| 2022/10/27 | 4,415 | 4,445 | 4,375 | 4,420 | +40 | +0.9% | 91,700 |
| 2022/10/26 | 4,330 | 4,395 | 4,330 | 4,380 | +50 | +1.2% | 44,900 |
| 2022/10/25 | 4,325 | 4,340 | 4,290 | 4,330 | +5 | +0.1% | 35,700 |
| 2022/10/24 | 4,370 | 4,375 | 4,300 | 4,325 | -45 | -1% | 35,700 |
| 2022/10/21 | 4,400 | 4,400 | 4,350 | 4,370 | -60 | -1.4% | 32,100 |
| 2022/10/20 | 4,405 | 4,460 | 4,405 | 4,430 | +10 | +0.2% | 36,100 |
| 2022/10/19 | 4,440 | 4,470 | 4,410 | 4,420 | -35 | -0.8% | 29,200 |
| 2022/10/18 | 4,430 | 4,470 | 4,405 | 4,455 | +60 | +1.4% | 39,200 |
| 2022/10/17 | 4,490 | 4,495 | 4,390 | 4,395 | -105 | -2.3% | 50,500 |
| 2022/10/14 | 4,575 | 4,575 | 4,470 | 4,500 | -5 | -0.1% | 62,700 |
| 2022/10/13 | 4,495 | 4,520 | 4,465 | 4,505 | +10 | +0.2% | 68,900 |
| 2022/10/12 | 4,505 | 4,545 | 4,475 | 4,495 | -35 | -0.8% | 42,100 |
| 2022/10/11 | 4,505 | 4,570 | 4,490 | 4,530 | -20 | -0.4% | 70,800 |
| 2022/10/07 | 4,545 | 4,565 | 4,490 | 4,550 | -50 | -1.1% | 78,200 |
| 2022/10/06 | 4,610 | 4,745 | 4,565 | 4,600 | +200 | +4.5% | 167,700 |
| 2022/10/05 | 4,415 | 4,435 | 4,375 | 4,400 | ±0 | ±0% | 46,500 |
| 2022/10/04 | 4,300 | 4,420 | 4,275 | 4,400 | +150 | +3.5% | 45,000 |
| 2022/10/03 | 4,345 | 4,345 | 4,235 | 4,250 | -115 | -2.6% | 34,400 |
| 2022/09/30 | 4,395 | 4,410 | 4,350 | 4,365 | -15 | -0.3% | 48,400 |
| 2022/09/29 | 4,350 | 4,395 | 4,300 | 4,380 | +45 | +1% | 46,400 |
| 2022/09/28 | 4,305 | 4,340 | 4,285 | 4,335 | +15 | +0.3% | 56,500 |
| 2022/09/27 | 4,260 | 4,340 | 4,245 | 4,320 | +85 | +2% | 47,200 |
| 2022/09/26 | 4,190 | 4,260 | 4,190 | 4,235 | ±0 | ±0% | 31,100 |
| 2022/09/22 | 4,225 | 4,260 | 4,225 | 4,235 | -25 | -0.6% | 19,500 |
| 2022/09/21 | 4,250 | 4,285 | 4,230 | 4,260 | -50 | -1.2% | 29,700 |
| 2022/09/20 | 4,265 | 4,315 | 4,250 | 4,310 | +75 | +1.8% | 31,700 |
| 2022/09/16 | 4,225 | 4,250 | 4,220 | 4,235 | -10 | -0.2% | 19,700 |
| 2022/09/15 | 4,240 | 4,260 | 4,225 | 4,245 | +5 | +0.1% | 17,000 |
| 2022/09/14 | 4,230 | 4,255 | 4,205 | 4,240 | +10 | +0.2% | 34,600 |
| 2022/09/13 | 4,240 | 4,260 | 4,225 | 4,230 | +5 | +0.1% | 19,500 |
| 2022/09/12 | 4,225 | 4,265 | 4,210 | 4,225 | +10 | +0.2% | 15,300 |
| 2022/09/09 | 4,145 | 4,255 | 4,145 | 4,215 | ±0 | ±0% | 39,300 |
| 2022/09/08 | 4,170 | 4,245 | 4,155 | 4,215 | +95 | +2.3% | 46,900 |
| 2022/09/07 | 4,105 | 4,120 | 4,080 | 4,120 | +15 | +0.4% | 28,400 |
| 2022/09/06 | 4,140 | 4,140 | 4,080 | 4,105 | -10 | -0.2% | 27,800 |
601～
650
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
