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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,070 | 4,130 | 4,070 | 4,115 | +5 | +0.1% | 26,700 |
| 2022/09/02 | 4,165 | 4,165 | 4,080 | 4,110 | +10 | +0.2% | 30,300 |
| 2022/09/01 | 4,135 | 4,155 | 4,095 | 4,100 | -55 | -1.3% | 30,900 |
| 2022/08/31 | 4,225 | 4,225 | 4,150 | 4,155 | -85 | -2% | 30,800 |
| 2022/08/30 | 4,230 | 4,245 | 4,215 | 4,240 | +15 | +0.4% | 16,300 |
| 2022/08/29 | 4,190 | 4,245 | 4,180 | 4,225 | -10 | -0.2% | 31,800 |
| 2022/08/26 | 4,250 | 4,255 | 4,210 | 4,235 | +10 | +0.2% | 23,300 |
| 2022/08/25 | 4,225 | 4,230 | 4,190 | 4,225 | -20 | -0.5% | 17,600 |
| 2022/08/24 | 4,220 | 4,250 | 4,210 | 4,245 | +40 | +1% | 26,300 |
| 2022/08/23 | 4,225 | 4,235 | 4,190 | 4,205 | -25 | -0.6% | 13,300 |
| 2022/08/22 | 4,245 | 4,255 | 4,225 | 4,230 | -30 | -0.7% | 9,600 |
| 2022/08/19 | 4,270 | 4,275 | 4,215 | 4,260 | +30 | +0.7% | 22,800 |
| 2022/08/18 | 4,250 | 4,255 | 4,210 | 4,230 | -15 | -0.4% | 13,600 |
| 2022/08/17 | 4,240 | 4,265 | 4,240 | 4,245 | +10 | +0.2% | 14,900 |
| 2022/08/16 | 4,225 | 4,245 | 4,220 | 4,235 | +15 | +0.4% | 17,600 |
| 2022/08/15 | 4,250 | 4,270 | 4,220 | 4,220 | -30 | -0.7% | 9,500 |
| 2022/08/12 | 4,230 | 4,255 | 4,195 | 4,250 | +40 | +1% | 26,700 |
| 2022/08/10 | 4,200 | 4,215 | 4,175 | 4,210 | +20 | +0.5% | 11,500 |
| 2022/08/09 | 4,240 | 4,240 | 4,160 | 4,190 | -50 | -1.2% | 30,700 |
| 2022/08/08 | 4,270 | 4,270 | 4,205 | 4,240 | -30 | -0.7% | 21,500 |
| 2022/08/05 | 4,190 | 4,270 | 4,185 | 4,270 | +65 | +1.5% | 35,800 |
| 2022/08/04 | 4,200 | 4,220 | 4,170 | 4,205 | +55 | +1.3% | 58,700 |
| 2022/08/03 | 4,175 | 4,180 | 4,130 | 4,150 | -25 | -0.6% | 19,800 |
| 2022/08/02 | 4,210 | 4,210 | 4,130 | 4,175 | -30 | -0.7% | 43,800 |
| 2022/08/01 | 4,160 | 4,205 | 4,145 | 4,205 | +30 | +0.7% | 31,100 |
| 2022/07/29 | 4,285 | 4,285 | 4,160 | 4,175 | -110 | -2.6% | 34,100 |
| 2022/07/28 | 4,325 | 4,325 | 4,220 | 4,285 | -30 | -0.7% | 33,000 |
| 2022/07/27 | 4,330 | 4,330 | 4,295 | 4,315 | +10 | +0.2% | 24,700 |
| 2022/07/26 | 4,305 | 4,315 | 4,280 | 4,305 | ±0 | ±0% | 28,000 |
| 2022/07/25 | 4,270 | 4,310 | 4,260 | 4,305 | +10 | +0.2% | 23,200 |
| 2022/07/22 | 4,270 | 4,295 | 4,250 | 4,295 | +20 | +0.5% | 26,600 |
| 2022/07/21 | 4,250 | 4,300 | 4,245 | 4,275 | -25 | -0.6% | 45,300 |
| 2022/07/20 | 4,280 | 4,300 | 4,225 | 4,300 | +80 | +1.9% | 40,600 |
| 2022/07/19 | 4,235 | 4,235 | 4,165 | 4,220 | ±0 | ±0% | 33,200 |
| 2022/07/15 | 4,240 | 4,265 | 4,200 | 4,220 | +20 | +0.5% | 38,800 |
| 2022/07/14 | 4,160 | 4,200 | 4,160 | 4,200 | +30 | +0.7% | 32,400 |
| 2022/07/13 | 4,100 | 4,190 | 4,100 | 4,170 | +45 | +1.1% | 42,500 |
| 2022/07/12 | 4,175 | 4,190 | 4,110 | 4,125 | -50 | -1.2% | 26,600 |
| 2022/07/11 | 4,100 | 4,180 | 4,100 | 4,175 | +110 | +2.7% | 46,600 |
| 2022/07/08 | 4,140 | 4,140 | 4,065 | 4,065 | -55 | -1.3% | 58,700 |
| 2022/07/07 | 4,140 | 4,140 | 4,095 | 4,120 | +20 | +0.5% | 35,000 |
| 2022/07/06 | 4,045 | 4,115 | 4,045 | 4,100 | +5 | +0.1% | 34,100 |
| 2022/07/05 | 4,145 | 4,175 | 4,095 | 4,095 | -50 | -1.2% | 40,600 |
| 2022/07/04 | 4,100 | 4,160 | 4,100 | 4,145 | +85 | +2.1% | 42,700 |
| 2022/07/01 | 4,080 | 4,115 | 4,035 | 4,060 | -40 | -1% | 41,200 |
| 2022/06/30 | 4,130 | 4,155 | 4,080 | 4,100 | -30 | -0.7% | 42,600 |
| 2022/06/29 | 4,065 | 4,140 | 4,060 | 4,130 | +75 | +1.8% | 71,000 |
| 2022/06/28 | 4,060 | 4,070 | 4,035 | 4,055 | -15 | -0.4% | 49,800 |
| 2022/06/27 | 4,045 | 4,095 | 4,030 | 4,070 | +50 | +1.2% | 44,900 |
| 2022/06/24 | 4,005 | 4,025 | 4,000 | 4,020 | +25 | +0.6% | 28,000 |
651～
700
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
