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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 4,250 | 4,315 | 4,250 | 4,280 | +30 | +0.7% | 35,900 |
| 2021/12/13 | 4,265 | 4,265 | 4,210 | 4,250 | +25 | +0.6% | 25,400 |
| 2021/12/10 | 4,255 | 4,255 | 4,210 | 4,225 | +5 | +0.1% | 22,800 |
| 2021/12/09 | 4,225 | 4,255 | 4,185 | 4,220 | -15 | -0.4% | 22,600 |
| 2021/12/08 | 4,270 | 4,280 | 4,225 | 4,235 | -20 | -0.5% | 48,400 |
| 2021/12/07 | 4,125 | 4,270 | 4,115 | 4,255 | +165 | +4% | 48,000 |
| 2021/12/06 | 4,100 | 4,150 | 4,090 | 4,090 | +5 | +0.1% | 29,500 |
| 2021/12/03 | 4,005 | 4,085 | 4,005 | 4,085 | +80 | +2% | 23,800 |
| 2021/12/02 | 3,990 | 4,060 | 3,990 | 4,005 | -5 | -0.1% | 30,000 |
| 2021/12/01 | 3,940 | 4,020 | 3,935 | 4,010 | +20 | +0.5% | 43,600 |
| 2021/11/30 | 4,075 | 4,130 | 3,970 | 3,990 | -70 | -1.7% | 70,600 |
| 2021/11/29 | 4,090 | 4,105 | 4,050 | 4,060 | -75 | -1.8% | 29,400 |
| 2021/11/26 | 4,195 | 4,225 | 4,125 | 4,135 | -80 | -1.9% | 26,100 |
| 2021/11/25 | 4,215 | 4,245 | 4,200 | 4,215 | -10 | -0.2% | 11,800 |
| 2021/11/24 | 4,210 | 4,260 | 4,210 | 4,225 | +15 | +0.4% | 19,000 |
| 2021/11/22 | 4,290 | 4,290 | 4,210 | 4,210 | -80 | -1.9% | 21,500 |
| 2021/11/19 | 4,240 | 4,325 | 4,240 | 4,290 | -5 | -0.1% | 28,000 |
| 2021/11/18 | 4,255 | 4,325 | 4,235 | 4,295 | +40 | +0.9% | 29,500 |
| 2021/11/17 | 4,375 | 4,375 | 4,255 | 4,255 | -90 | -2.1% | 24,900 |
| 2021/11/16 | 4,345 | 4,385 | 4,340 | 4,345 | +55 | +1.3% | 30,300 |
| 2021/11/15 | 4,350 | 4,380 | 4,290 | 4,290 | -40 | -0.9% | 27,100 |
| 2021/11/12 | 4,315 | 4,345 | 4,310 | 4,330 | +25 | +0.6% | 33,900 |
| 2021/11/11 | 4,225 | 4,305 | 4,215 | 4,305 | +95 | +2.3% | 48,100 |
| 2021/11/10 | 4,205 | 4,235 | 4,195 | 4,210 | +40 | +1% | 12,700 |
| 2021/11/09 | 4,195 | 4,220 | 4,165 | 4,170 | -25 | -0.6% | 18,400 |
| 2021/11/08 | 4,255 | 4,290 | 4,170 | 4,195 | -55 | -1.3% | 39,400 |
| 2021/11/05 | 4,240 | 4,295 | 4,220 | 4,250 | ±0 | ±0% | 46,600 |
| 2021/11/04 | 4,225 | 4,250 | 4,200 | 4,250 | +50 | +1.2% | 23,900 |
| 2021/11/02 | 4,195 | 4,220 | 4,170 | 4,200 | +10 | +0.2% | 24,100 |
| 2021/11/01 | 4,140 | 4,195 | 4,130 | 4,190 | +95 | +2.3% | 34,800 |
| 2021/10/29 | 4,100 | 4,105 | 4,085 | 4,095 | -5 | -0.1% | 18,100 |
| 2021/10/28 | 4,115 | 4,120 | 4,080 | 4,100 | -5 | -0.1% | 24,900 |
| 2021/10/27 | 4,100 | 4,145 | 4,090 | 4,105 | +20 | +0.5% | 23,200 |
| 2021/10/26 | 4,070 | 4,110 | 4,060 | 4,085 | +30 | +0.7% | 16,300 |
| 2021/10/25 | 4,060 | 4,100 | 4,050 | 4,055 | -20 | -0.5% | 20,400 |
| 2021/10/22 | 4,060 | 4,090 | 4,045 | 4,075 | ±0 | ±0% | 19,400 |
| 2021/10/21 | 4,095 | 4,110 | 4,070 | 4,075 | -45 | -1.1% | 23,300 |
| 2021/10/20 | 4,110 | 4,140 | 4,105 | 4,120 | ±0 | ±0% | 24,600 |
| 2021/10/19 | 4,095 | 4,130 | 4,085 | 4,120 | +45 | +1.1% | 30,900 |
| 2021/10/18 | 4,070 | 4,085 | 4,035 | 4,075 | -10 | -0.2% | 32,700 |
| 2021/10/15 | 4,040 | 4,095 | 4,015 | 4,085 | +75 | +1.9% | 36,500 |
| 2021/10/14 | 4,010 | 4,025 | 3,990 | 4,010 | -5 | -0.1% | 27,200 |
| 2021/10/13 | 4,015 | 4,035 | 3,995 | 4,015 | -20 | -0.5% | 34,000 |
| 2021/10/12 | 4,025 | 4,090 | 4,025 | 4,035 | -20 | -0.5% | 56,800 |
| 2021/10/11 | 4,010 | 4,070 | 4,005 | 4,055 | +45 | +1.1% | 38,200 |
| 2021/10/08 | 4,025 | 4,035 | 3,970 | 4,010 | +45 | +1.1% | 37,000 |
| 2021/10/07 | 4,020 | 4,040 | 3,965 | 3,965 | -30 | -0.8% | 47,900 |
| 2021/10/06 | 4,035 | 4,070 | 3,990 | 3,995 | ±0 | ±0% | 141,800 |
| 2021/10/05 | 4,010 | 4,040 | 3,960 | 3,995 | +5 | +0.1% | 66,800 |
| 2021/10/04 | 3,980 | 4,010 | 3,970 | 3,990 | +60 | +1.5% | 91,700 |
851～
900
件表示中 / 6062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 | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12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 |
| ライフコーポ | 211,700円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 |
| アインＨＤ | 506,200円 | +14.3% | +22.2% | 1.58% | 15.50倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
