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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,990 | 4,020 | 3,985 | 3,995 | +5 | +0.1% | 18,100 |
| 2022/06/22 | 3,975 | 4,015 | 3,955 | 3,990 | +25 | +0.6% | 34,000 |
| 2022/06/21 | 3,955 | 3,980 | 3,945 | 3,965 | +25 | +0.6% | 28,500 |
| 2022/06/20 | 3,960 | 3,965 | 3,925 | 3,940 | -25 | -0.6% | 24,000 |
| 2022/06/17 | 3,925 | 3,975 | 3,915 | 3,965 | -5 | -0.1% | 47,600 |
| 2022/06/16 | 3,960 | 3,985 | 3,940 | 3,970 | +15 | +0.4% | 25,700 |
| 2022/06/15 | 3,970 | 3,995 | 3,955 | 3,955 | -15 | -0.4% | 23,000 |
| 2022/06/14 | 4,010 | 4,015 | 3,970 | 3,970 | -35 | -0.9% | 31,000 |
| 2022/06/13 | 3,995 | 4,015 | 3,985 | 4,005 | +5 | +0.1% | 29,500 |
| 2022/06/10 | 4,020 | 4,045 | 4,000 | 4,000 | -35 | -0.9% | 32,400 |
| 2022/06/09 | 4,020 | 4,065 | 4,020 | 4,035 | -10 | -0.2% | 25,800 |
| 2022/06/08 | 4,035 | 4,060 | 4,030 | 4,045 | +10 | +0.2% | 25,300 |
| 2022/06/07 | 4,060 | 4,060 | 4,030 | 4,035 | -15 | -0.4% | 16,600 |
| 2022/06/06 | 4,015 | 4,050 | 4,010 | 4,050 | +25 | +0.6% | 27,300 |
| 2022/06/03 | 4,070 | 4,075 | 4,020 | 4,025 | -15 | -0.4% | 34,600 |
| 2022/06/02 | 4,035 | 4,040 | 3,995 | 4,040 | +15 | +0.4% | 31,600 |
| 2022/06/01 | 3,970 | 4,035 | 3,960 | 4,025 | +90 | +2.3% | 35,100 |
| 2022/05/31 | 3,965 | 3,980 | 3,935 | 3,935 | -50 | -1.3% | 69,900 |
| 2022/05/30 | 3,975 | 4,010 | 3,960 | 3,985 | +35 | +0.9% | 65,100 |
| 2022/05/27 | 3,975 | 3,975 | 3,915 | 3,950 | +25 | +0.6% | 30,800 |
| 2022/05/26 | 3,925 | 3,960 | 3,925 | 3,925 | ±0 | ±0% | 25,000 |
| 2022/05/25 | 3,975 | 3,985 | 3,925 | 3,925 | -50 | -1.3% | 46,400 |
| 2022/05/24 | 3,980 | 3,995 | 3,970 | 3,975 | -35 | -0.9% | 31,400 |
| 2022/05/23 | 3,995 | 4,035 | 3,995 | 4,010 | +25 | +0.6% | 26,800 |
| 2022/05/20 | 4,010 | 4,025 | 3,985 | 3,985 | -40 | -1% | 32,400 |
| 2022/05/19 | 3,990 | 4,040 | 3,980 | 4,025 | -5 | -0.1% | 51,800 |
| 2022/05/18 | 4,085 | 4,085 | 4,020 | 4,030 | -95 | -2.3% | 41,300 |
| 2022/05/17 | 4,095 | 4,125 | 4,090 | 4,125 | +50 | +1.2% | 27,700 |
| 2022/05/16 | 4,160 | 4,160 | 4,070 | 4,075 | -55 | -1.3% | 46,000 |
| 2022/05/13 | 4,045 | 4,130 | 4,045 | 4,130 | +60 | +1.5% | 34,200 |
| 2022/05/12 | 4,135 | 4,135 | 4,055 | 4,070 | -35 | -0.9% | 31,800 |
| 2022/05/11 | 4,055 | 4,110 | 4,050 | 4,105 | +10 | +0.2% | 37,300 |
| 2022/05/10 | 4,135 | 4,170 | 4,070 | 4,095 | -70 | -1.7% | 56,400 |
| 2022/05/09 | 4,125 | 4,195 | 4,115 | 4,165 | +55 | +1.3% | 93,000 |
| 2022/05/06 | 4,070 | 4,115 | 4,070 | 4,110 | +20 | +0.5% | 47,900 |
| 2022/05/02 | 4,065 | 4,095 | 4,055 | 4,090 | +40 | +1% | 26,400 |
| 2022/04/28 | 4,000 | 4,060 | 4,000 | 4,050 | +65 | +1.6% | 37,800 |
| 2022/04/27 | 4,025 | 4,045 | 3,985 | 3,985 | -80 | -2% | 75,100 |
| 2022/04/26 | 4,035 | 4,080 | 4,020 | 4,065 | +20 | +0.5% | 30,500 |
| 2022/04/25 | 3,995 | 4,060 | 3,995 | 4,045 | +15 | +0.4% | 29,800 |
| 2022/04/22 | 4,010 | 4,035 | 3,995 | 4,030 | +25 | +0.6% | 22,700 |
| 2022/04/21 | 4,010 | 4,035 | 4,005 | 4,005 | -5 | -0.1% | 33,700 |
| 2022/04/20 | 4,020 | 4,035 | 3,980 | 4,010 | +35 | +0.9% | 34,000 |
| 2022/04/19 | 4,030 | 4,035 | 3,975 | 3,975 | -20 | -0.5% | 37,600 |
| 2022/04/18 | 4,010 | 4,015 | 3,965 | 3,995 | -40 | -1% | 43,300 |
| 2022/04/15 | 4,085 | 4,100 | 4,030 | 4,035 | -60 | -1.5% | 28,100 |
| 2022/04/14 | 4,120 | 4,150 | 4,095 | 4,095 | -65 | -1.6% | 25,500 |
| 2022/04/13 | 4,160 | 4,185 | 4,135 | 4,160 | +25 | +0.6% | 43,900 |
| 2022/04/12 | 4,145 | 4,190 | 4,120 | 4,135 | -60 | -1.4% | 46,100 |
| 2022/04/11 | 4,200 | 4,210 | 4,155 | 4,195 | -5 | -0.1% | 44,200 |
701～
750
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
