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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 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 |
701～
750
件表示中 / 6117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 | 290,700円 | +4.5% | +1.9% | 3.44% | 16.34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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95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 |
| ＪＩＮＳＨＤ | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14倍 | 6.66倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| フ ジ | 206,200円 | +0.8% | +17.4% | 1.45% | 32.48倍 | 0.82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 |
| コメリ | 327,000円 | +3.1% | +6.5% | 1.71% | 10.63倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
