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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 4,200 | 4,225 | 4,180 | 4,205 | +40 | +1% | 36,100 |
| 2022/03/25 | 4,145 | 4,175 | 4,120 | 4,165 | +55 | +1.3% | 35,000 |
| 2022/03/24 | 4,130 | 4,160 | 4,100 | 4,110 | -60 | -1.4% | 41,800 |
| 2022/03/23 | 4,150 | 4,185 | 4,145 | 4,170 | +30 | +0.7% | 33,100 |
| 2022/03/22 | 4,200 | 4,210 | 4,110 | 4,140 | +30 | +0.7% | 72,100 |
| 2022/03/18 | 4,160 | 4,180 | 4,085 | 4,110 | -80 | -1.9% | 105,600 |
| 2022/03/17 | 4,225 | 4,230 | 4,180 | 4,190 | -25 | -0.6% | 40,400 |
| 2022/03/16 | 4,245 | 4,245 | 4,190 | 4,215 | +25 | +0.6% | 32,700 |
| 2022/03/15 | 4,140 | 4,215 | 4,130 | 4,190 | +100 | +2.4% | 41,200 |
| 2022/03/14 | 4,160 | 4,160 | 4,090 | 4,090 | -50 | -1.2% | 36,200 |
| 2022/03/11 | 4,135 | 4,150 | 4,105 | 4,140 | ±0 | ±0% | 36,200 |
| 2022/03/10 | 4,130 | 4,155 | 4,090 | 4,140 | +65 | +1.6% | 45,300 |
| 2022/03/09 | 4,090 | 4,115 | 4,055 | 4,075 | -30 | -0.7% | 37,300 |
| 2022/03/08 | 4,150 | 4,170 | 4,100 | 4,105 | -75 | -1.8% | 48,400 |
| 2022/03/07 | 4,175 | 4,195 | 4,130 | 4,180 | +40 | +1% | 57,300 |
| 2022/03/04 | 4,165 | 4,175 | 4,115 | 4,140 | -35 | -0.8% | 43,300 |
| 2022/03/03 | 4,150 | 4,220 | 4,150 | 4,175 | +40 | +1% | 40,700 |
| 2022/03/02 | 4,150 | 4,165 | 4,120 | 4,135 | -80 | -1.9% | 45,100 |
| 2022/03/01 | 4,255 | 4,270 | 4,180 | 4,215 | -50 | -1.2% | 49,300 |
| 2022/02/28 | 4,105 | 4,270 | 4,105 | 4,265 | +180 | +4.4% | 74,000 |
| 2022/02/25 | 4,115 | 4,125 | 4,045 | 4,085 | -120 | -2.9% | 178,200 |
| 2022/02/24 | 4,130 | 4,205 | 4,110 | 4,205 | +80 | +1.9% | 231,900 |
| 2022/02/22 | 4,100 | 4,145 | 4,085 | 4,125 | +25 | +0.6% | 121,100 |
| 2022/02/21 | 4,060 | 4,160 | 4,060 | 4,100 | +20 | +0.5% | 268,500 |
| 2022/02/18 | 4,075 | 4,110 | 4,050 | 4,080 | +15 | +0.4% | 568,700 |
| 2022/02/17 | 4,065 | 4,100 | 4,060 | 4,065 | -25 | -0.6% | 121,100 |
| 2022/02/16 | 4,055 | 4,125 | 4,050 | 4,090 | +70 | +1.7% | 94,100 |
| 2022/02/15 | 3,995 | 4,020 | 3,980 | 4,020 | +25 | +0.6% | 108,100 |
| 2022/02/14 | 3,965 | 4,005 | 3,965 | 3,995 | -15 | -0.4% | 100,900 |
| 2022/02/10 | 4,040 | 4,045 | 3,990 | 4,010 | +5 | +0.1% | 166,600 |
| 2022/02/09 | 4,005 | 4,030 | 3,985 | 4,005 | -45 | -1.1% | 141,600 |
| 2022/02/08 | 4,065 | 4,085 | 4,045 | 4,050 | -35 | -0.9% | 73,700 |
| 2022/02/07 | 4,080 | 4,085 | 4,045 | 4,085 | -10 | -0.2% | 69,700 |
| 2022/02/04 | 4,145 | 4,145 | 4,065 | 4,095 | -10 | -0.2% | 111,600 |
| 2022/02/03 | 4,130 | 4,155 | 4,085 | 4,105 | -25 | -0.6% | 70,600 |
| 2022/02/02 | 4,095 | 4,140 | 4,085 | 4,130 | +25 | +0.6% | 52,700 |
| 2022/02/01 | 4,110 | 4,120 | 4,085 | 4,105 | +40 | +1% | 40,500 |
| 2022/01/31 | 4,070 | 4,085 | 4,055 | 4,065 | -20 | -0.5% | 25,900 |
| 2022/01/28 | 4,070 | 4,105 | 4,055 | 4,085 | +60 | +1.5% | 65,500 |
| 2022/01/27 | 4,090 | 4,090 | 4,005 | 4,025 | -70 | -1.7% | 58,800 |
| 2022/01/26 | 4,135 | 4,170 | 4,095 | 4,095 | -5 | -0.1% | 43,800 |
| 2022/01/25 | 4,080 | 4,125 | 4,065 | 4,100 | ±0 | ±0% | 44,300 |
| 2022/01/24 | 4,045 | 4,115 | 4,010 | 4,100 | +65 | +1.6% | 36,900 |
| 2022/01/21 | 3,980 | 4,050 | 3,980 | 4,035 | +35 | +0.9% | 36,300 |
| 2022/01/20 | 3,975 | 4,055 | 3,975 | 4,000 | +25 | +0.6% | 35,500 |
| 2022/01/19 | 4,000 | 4,045 | 3,970 | 3,975 | -70 | -1.7% | 52,900 |
| 2022/01/18 | 4,015 | 4,070 | 4,010 | 4,045 | +25 | +0.6% | 47,800 |
| 2022/01/17 | 4,025 | 4,065 | 4,015 | 4,020 | +10 | +0.2% | 21,800 |
| 2022/01/14 | 4,030 | 4,040 | 4,005 | 4,010 | -25 | -0.6% | 36,200 |
| 2022/01/13 | 4,100 | 4,105 | 4,020 | 4,035 | -65 | -1.6% | 23,700 |
801～
850
件表示中 / 6080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 | 292,500円 | +4.5% | +1.9% | 3.42% | 16.44倍 | 1.20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 | 133,500円 | +1.7% | +8.4% | 3.45% | 9.13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 |
| アインＨＤ | 542,000円 | +14.3% | +22.2% | 1.48% | 16.60倍 | 1.34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 | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37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 | 199,200円 | +0.8% | +17.4% | 1.51% | 31.38倍 | 0.79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
