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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,050 | 4,070 | 4,015 | 4,055 | -10 | -0.2% | 29,700 |
| 2021/08/26 | 4,105 | 4,105 | 4,065 | 4,065 | -45 | -1.1% | 18,400 |
| 2021/08/25 | 4,090 | 4,110 | 4,080 | 4,110 | +5 | +0.1% | 26,500 |
| 2021/08/24 | 4,125 | 4,140 | 4,095 | 4,105 | -20 | -0.5% | 25,300 |
| 2021/08/23 | 4,195 | 4,195 | 4,120 | 4,125 | +20 | +0.5% | 25,000 |
| 2021/08/20 | 4,100 | 4,155 | 4,100 | 4,105 | +15 | +0.4% | 26,300 |
| 2021/08/19 | 4,075 | 4,120 | 4,075 | 4,090 | -20 | -0.5% | 17,100 |
| 2021/08/18 | 4,070 | 4,145 | 4,070 | 4,110 | +55 | +1.4% | 28,800 |
| 2021/08/17 | 4,030 | 4,090 | 4,030 | 4,055 | +25 | +0.6% | 31,900 |
| 2021/08/16 | 4,050 | 4,050 | 4,000 | 4,030 | -35 | -0.9% | 52,400 |
| 2021/08/13 | 4,080 | 4,085 | 4,060 | 4,065 | -20 | -0.5% | 28,400 |
| 2021/08/12 | 4,105 | 4,120 | 4,075 | 4,085 | -5 | -0.1% | 18,800 |
| 2021/08/11 | 4,100 | 4,110 | 4,080 | 4,090 | -5 | -0.1% | 27,900 |
| 2021/08/10 | 4,125 | 4,135 | 4,070 | 4,095 | +5 | +0.1% | 23,600 |
| 2021/08/06 | 4,095 | 4,110 | 4,070 | 4,090 | -5 | -0.1% | 23,800 |
| 2021/08/05 | 4,085 | 4,120 | 4,085 | 4,095 | +15 | +0.4% | 31,200 |
| 2021/08/04 | 4,100 | 4,105 | 4,065 | 4,080 | -10 | -0.2% | 22,000 |
| 2021/08/03 | 4,130 | 4,145 | 4,065 | 4,090 | -40 | -1% | 41,100 |
| 2021/08/02 | 4,115 | 4,170 | 4,115 | 4,130 | +55 | +1.3% | 32,900 |
| 2021/07/30 | 4,110 | 4,120 | 4,075 | 4,075 | -60 | -1.5% | 30,300 |
| 2021/07/29 | 4,160 | 4,165 | 4,120 | 4,135 | -25 | -0.6% | 20,100 |
| 2021/07/28 | 4,150 | 4,185 | 4,130 | 4,160 | -15 | -0.4% | 22,900 |
| 2021/07/27 | 4,145 | 4,190 | 4,145 | 4,175 | +30 | +0.7% | 31,000 |
| 2021/07/26 | 4,205 | 4,205 | 4,145 | 4,145 | +35 | +0.9% | 30,200 |
| 2021/07/21 | 4,115 | 4,145 | 4,095 | 4,110 | +15 | +0.4% | 37,400 |
| 2021/07/20 | 4,050 | 4,100 | 4,045 | 4,095 | -10 | -0.2% | 33,500 |
| 2021/07/19 | 4,145 | 4,145 | 4,080 | 4,105 | -40 | -1% | 38,800 |
| 2021/07/16 | 4,185 | 4,210 | 4,120 | 4,145 | -40 | -1% | 35,900 |
| 2021/07/15 | 4,195 | 4,240 | 4,160 | 4,185 | -10 | -0.2% | 47,700 |
| 2021/07/14 | 4,165 | 4,205 | 4,165 | 4,195 | +25 | +0.6% | 29,300 |
| 2021/07/13 | 4,155 | 4,205 | 4,155 | 4,170 | +15 | +0.4% | 42,900 |
| 2021/07/12 | 4,150 | 4,210 | 4,140 | 4,155 | +65 | +1.6% | 53,900 |
| 2021/07/09 | 4,050 | 4,110 | 4,030 | 4,090 | -15 | -0.4% | 52,200 |
| 2021/07/08 | 4,140 | 4,185 | 4,105 | 4,105 | -50 | -1.2% | 47,000 |
| 2021/07/07 | 4,300 | 4,305 | 4,115 | 4,155 | -115 | -2.7% | 94,000 |
| 2021/07/06 | 4,275 | 4,305 | 4,260 | 4,270 | +5 | +0.1% | 28,000 |
| 2021/07/05 | 4,285 | 4,305 | 4,260 | 4,265 | -10 | -0.2% | 33,700 |
| 2021/07/02 | 4,290 | 4,310 | 4,270 | 4,275 | +15 | +0.4% | 28,700 |
| 2021/07/01 | 4,245 | 4,305 | 4,245 | 4,260 | +40 | +0.9% | 41,400 |
| 2021/06/30 | 4,220 | 4,255 | 4,215 | 4,220 | -25 | -0.6% | 32,200 |
| 2021/06/29 | 4,225 | 4,270 | 4,200 | 4,245 | +20 | +0.5% | 48,000 |
| 2021/06/28 | 4,230 | 4,255 | 4,215 | 4,225 | -5 | -0.1% | 36,900 |
| 2021/06/25 | 4,305 | 4,305 | 4,225 | 4,230 | -15 | -0.4% | 33,900 |
| 2021/06/24 | 4,230 | 4,250 | 4,200 | 4,245 | -15 | -0.4% | 23,200 |
| 2021/06/23 | 4,260 | 4,285 | 4,240 | 4,260 | +15 | +0.4% | 36,200 |
| 2021/06/22 | 4,265 | 4,265 | 4,210 | 4,245 | +50 | +1.2% | 51,700 |
| 2021/06/21 | 4,245 | 4,245 | 4,165 | 4,195 | -95 | -2.2% | 38,500 |
| 2021/06/18 | 4,290 | 4,295 | 4,260 | 4,290 | +15 | +0.4% | 38,000 |
| 2021/06/17 | 4,275 | 4,280 | 4,245 | 4,275 | -30 | -0.7% | 31,100 |
| 2021/06/16 | 4,280 | 4,315 | 4,280 | 4,305 | +5 | +0.1% | 22,900 |
901～
950
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
