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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 2021/10/01 | 3,965 | 3,980 | 3,925 | 3,930 | -70 | -1.8% | 50,400 |
| 2021/09/30 | 4,025 | 4,035 | 3,975 | 4,000 | +15 | +0.4% | 60,300 |
| 2021/09/29 | 4,005 | 4,010 | 3,945 | 3,985 | -55 | -1.4% | 75,100 |
| 2021/09/28 | 4,025 | 4,045 | 4,000 | 4,040 | +5 | +0.1% | 44,800 |
| 2021/09/27 | 4,045 | 4,065 | 4,005 | 4,035 | -10 | -0.2% | 30,000 |
| 2021/09/24 | 4,020 | 4,070 | 4,010 | 4,045 | +95 | +2.4% | 71,500 |
| 2021/09/22 | 4,010 | 4,020 | 3,930 | 3,950 | -95 | -2.3% | 110,200 |
| 2021/09/21 | 4,045 | 4,055 | 4,025 | 4,045 | -35 | -0.9% | 54,700 |
| 2021/09/17 | 4,100 | 4,110 | 4,045 | 4,080 | -45 | -1.1% | 72,000 |
| 2021/09/16 | 4,140 | 4,155 | 4,110 | 4,125 | -5 | -0.1% | 41,600 |
| 2021/09/15 | 4,140 | 4,165 | 4,130 | 4,130 | -70 | -1.7% | 20,500 |
| 2021/09/14 | 4,175 | 4,215 | 4,155 | 4,200 | +25 | +0.6% | 32,100 |
| 2021/09/13 | 4,175 | 4,175 | 4,125 | 4,175 | -15 | -0.4% | 28,300 |
| 2021/09/10 | 4,140 | 4,200 | 4,135 | 4,190 | +45 | +1.1% | 51,500 |
| 2021/09/09 | 4,155 | 4,220 | 4,140 | 4,145 | -35 | -0.8% | 31,800 |
| 2021/09/08 | 4,195 | 4,200 | 4,150 | 4,180 | +5 | +0.1% | 34,600 |
| 2021/09/07 | 4,180 | 4,195 | 4,150 | 4,175 | +50 | +1.2% | 41,000 |
| 2021/09/06 | 4,130 | 4,150 | 4,115 | 4,125 | ±0 | ±0% | 19,400 |
| 2021/09/03 | 4,100 | 4,150 | 4,080 | 4,125 | +30 | +0.7% | 47,000 |
| 2021/09/02 | 4,080 | 4,095 | 4,055 | 4,095 | -15 | -0.4% | 31,200 |
| 2021/09/01 | 4,085 | 4,125 | 4,085 | 4,110 | +55 | +1.4% | 29,600 |
| 2021/08/31 | 4,040 | 4,095 | 4,035 | 4,055 | ±0 | ±0% | 40,600 |
| 2021/08/30 | 4,095 | 4,105 | 4,055 | 4,055 | ±0 | ±0% | 23,400 |
| 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 |
901～
950
件表示中 / 6081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 | 1.33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
