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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,325 | 4,330 | 4,270 | 4,300 | ±0 | ±0% | 33,500 |
| 2021/06/14 | 4,320 | 4,320 | 4,280 | 4,300 | +5 | +0.1% | 21,100 |
| 2021/06/11 | 4,300 | 4,310 | 4,285 | 4,295 | -5 | -0.1% | 31,200 |
| 2021/06/10 | 4,320 | 4,325 | 4,285 | 4,300 | -25 | -0.6% | 32,400 |
| 2021/06/09 | 4,300 | 4,360 | 4,300 | 4,325 | +25 | +0.6% | 47,600 |
| 2021/06/08 | 4,300 | 4,320 | 4,285 | 4,300 | -30 | -0.7% | 53,400 |
| 2021/06/07 | 4,365 | 4,365 | 4,290 | 4,330 | -25 | -0.6% | 69,800 |
| 2021/06/04 | 4,320 | 4,370 | 4,305 | 4,355 | +55 | +1.3% | 49,000 |
| 2021/06/03 | 4,300 | 4,355 | 4,295 | 4,300 | +5 | +0.1% | 84,200 |
| 2021/06/02 | 4,285 | 4,330 | 4,245 | 4,295 | +20 | +0.5% | 48,700 |
| 2021/06/01 | 4,280 | 4,295 | 4,250 | 4,275 | +30 | +0.7% | 24,200 |
| 2021/05/31 | 4,285 | 4,320 | 4,245 | 4,245 | -35 | -0.8% | 24,800 |
| 2021/05/28 | 4,245 | 4,340 | 4,240 | 4,280 | +95 | +2.3% | 52,700 |
| 2021/05/27 | 4,240 | 4,255 | 4,165 | 4,185 | -65 | -1.5% | 111,200 |
| 2021/05/26 | 4,245 | 4,275 | 4,235 | 4,250 | -10 | -0.2% | 23,400 |
| 2021/05/25 | 4,240 | 4,290 | 4,220 | 4,260 | -15 | -0.4% | 34,000 |
| 2021/05/24 | 4,245 | 4,320 | 4,240 | 4,275 | +10 | +0.2% | 26,700 |
| 2021/05/21 | 4,260 | 4,300 | 4,240 | 4,265 | +25 | +0.6% | 31,100 |
| 2021/05/20 | 4,265 | 4,280 | 4,235 | 4,240 | ±0 | ±0% | 38,800 |
| 2021/05/19 | 4,240 | 4,265 | 4,210 | 4,240 | -20 | -0.5% | 43,100 |
| 2021/05/18 | 4,325 | 4,325 | 4,255 | 4,260 | -25 | -0.6% | 36,900 |
| 2021/05/17 | 4,270 | 4,300 | 4,235 | 4,285 | +40 | +0.9% | 27,400 |
| 2021/05/14 | 4,200 | 4,295 | 4,175 | 4,245 | +115 | +2.8% | 50,700 |
| 2021/05/13 | 4,140 | 4,155 | 4,110 | 4,130 | -50 | -1.2% | 48,600 |
| 2021/05/12 | 4,220 | 4,230 | 4,155 | 4,180 | -35 | -0.8% | 56,600 |
| 2021/05/11 | 4,310 | 4,320 | 4,215 | 4,215 | -95 | -2.2% | 64,400 |
| 2021/05/10 | 4,290 | 4,320 | 4,250 | 4,310 | +65 | +1.5% | 37,300 |
| 2021/05/07 | 4,265 | 4,305 | 4,245 | 4,245 | +40 | +1% | 34,800 |
| 2021/05/06 | 4,200 | 4,260 | 4,200 | 4,205 | +15 | +0.4% | 31,800 |
| 2021/04/30 | 4,175 | 4,220 | 4,170 | 4,190 | +20 | +0.5% | 63,400 |
| 2021/04/28 | 4,250 | 4,250 | 4,150 | 4,170 | -80 | -1.9% | 44,200 |
| 2021/04/27 | 4,300 | 4,300 | 4,240 | 4,250 | -45 | -1% | 27,100 |
| 2021/04/26 | 4,355 | 4,365 | 4,295 | 4,295 | -80 | -1.8% | 31,200 |
| 2021/04/23 | 4,340 | 4,410 | 4,340 | 4,375 | -25 | -0.6% | 40,700 |
| 2021/04/22 | 4,450 | 4,450 | 4,385 | 4,400 | +10 | +0.2% | 16,100 |
| 2021/04/21 | 4,390 | 4,415 | 4,345 | 4,390 | -20 | -0.5% | 42,800 |
| 2021/04/20 | 4,440 | 4,475 | 4,385 | 4,410 | -80 | -1.8% | 40,400 |
| 2021/04/19 | 4,495 | 4,520 | 4,470 | 4,490 | -5 | -0.1% | 30,300 |
| 2021/04/16 | 4,495 | 4,520 | 4,450 | 4,495 | +5 | +0.1% | 22,900 |
| 2021/04/15 | 4,530 | 4,570 | 4,475 | 4,490 | -80 | -1.8% | 48,200 |
| 2021/04/14 | 4,515 | 4,575 | 4,515 | 4,570 | +20 | +0.4% | 43,200 |
| 2021/04/13 | 4,455 | 4,610 | 4,455 | 4,550 | +35 | +0.8% | 47,600 |
| 2021/04/12 | 4,480 | 4,540 | 4,475 | 4,515 | +15 | +0.3% | 38,100 |
| 2021/04/09 | 4,420 | 4,570 | 4,410 | 4,500 | +25 | +0.6% | 61,700 |
| 2021/04/08 | 4,555 | 4,570 | 4,395 | 4,475 | -150 | -3.2% | 131,200 |
| 2021/04/07 | 4,635 | 4,680 | 4,540 | 4,625 | +30 | +0.7% | 158,400 |
| 2021/04/06 | 4,605 | 4,690 | 4,565 | 4,595 | -20 | -0.4% | 89,900 |
| 2021/04/05 | 4,590 | 4,620 | 4,565 | 4,615 | +25 | +0.5% | 36,600 |
| 2021/04/02 | 4,625 | 4,625 | 4,525 | 4,590 | +20 | +0.4% | 34,900 |
| 2021/04/01 | 4,660 | 4,670 | 4,550 | 4,570 | -35 | -0.8% | 40,400 |
951～
1000
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
