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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 2021/03/31 | 4,685 | 4,720 | 4,580 | 4,605 | -125 | -2.6% | 59,700 |
| 2021/03/30 | 4,755 | 4,755 | 4,675 | 4,730 | -35 | -0.7% | 41,000 |
| 2021/03/29 | 4,790 | 4,790 | 4,695 | 4,765 | -10 | -0.2% | 63,800 |
| 2021/03/26 | 4,800 | 4,800 | 4,730 | 4,775 | +45 | +1% | 48,400 |
| 2021/03/25 | 4,690 | 4,760 | 4,645 | 4,730 | +65 | +1.4% | 57,500 |
| 2021/03/24 | 4,700 | 4,710 | 4,655 | 4,665 | -35 | -0.7% | 34,000 |
| 2021/03/23 | 4,825 | 4,845 | 4,685 | 4,700 | -160 | -3.3% | 58,600 |
| 2021/03/22 | 4,835 | 4,900 | 4,820 | 4,860 | +40 | +0.8% | 47,700 |
| 2021/03/19 | 4,775 | 4,840 | 4,750 | 4,820 | +40 | +0.8% | 66,700 |
| 2021/03/18 | 4,790 | 4,815 | 4,720 | 4,780 | +60 | +1.3% | 58,200 |
| 2021/03/17 | 4,730 | 4,730 | 4,660 | 4,720 | +10 | +0.2% | 25,100 |
| 2021/03/16 | 4,640 | 4,725 | 4,595 | 4,710 | +80 | +1.7% | 47,900 |
| 2021/03/15 | 4,515 | 4,645 | 4,515 | 4,630 | +115 | +2.5% | 35,300 |
| 2021/03/12 | 4,470 | 4,530 | 4,445 | 4,515 | +15 | +0.3% | 52,300 |
| 2021/03/11 | 4,510 | 4,550 | 4,485 | 4,500 | -10 | -0.2% | 45,700 |
| 2021/03/10 | 4,505 | 4,555 | 4,450 | 4,510 | -45 | -1% | 39,600 |
| 2021/03/09 | 4,450 | 4,570 | 4,410 | 4,555 | +210 | +4.8% | 93,000 |
| 2021/03/08 | 4,420 | 4,455 | 4,330 | 4,345 | -55 | -1.3% | 67,300 |
| 2021/03/05 | 4,305 | 4,400 | 4,305 | 4,400 | +95 | +2.2% | 92,500 |
| 2021/03/04 | 4,215 | 4,330 | 4,195 | 4,305 | +90 | +2.1% | 64,100 |
| 2021/03/03 | 4,175 | 4,220 | 4,160 | 4,215 | +40 | +1% | 51,600 |
| 2021/03/02 | 4,205 | 4,205 | 4,140 | 4,175 | -35 | -0.8% | 47,300 |
| 2021/03/01 | 4,200 | 4,230 | 4,150 | 4,210 | +65 | +1.6% | 65,900 |
| 2021/02/26 | 4,190 | 4,245 | 4,105 | 4,145 | -55 | -1.3% | 151,100 |
| 2021/02/25 | 4,245 | 4,250 | 4,180 | 4,200 | -20 | -0.5% | 284,400 |
| 2021/02/24 | 4,245 | 4,260 | 4,190 | 4,220 | ±0 | ±0% | 338,800 |
| 2021/02/22 | 4,300 | 4,345 | 4,215 | 4,220 | -50 | -1.2% | 239,400 |
| 2021/02/19 | 4,350 | 4,380 | 4,255 | 4,270 | -60 | -1.4% | 505,900 |
| 2021/02/18 | 4,295 | 4,385 | 4,295 | 4,330 | -10 | -0.2% | 151,100 |
1001～
1050
件表示中 / 6060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 | 292,900円 | +4.5% | +1.9% | 3.41% | 16.46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 |
| ライフコーポ | 213,900円 | +4.1% | +1.1% | 3.04% | 10.28倍 | 1.34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 |
| ＤＣＭ | 131,900円 | +1.7% | +8.4% | 3.49% | 9.02倍 | 0.67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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,400円 | +20.8% | +77.5% | 1.77% | 147.23倍 | 0.87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 | 200,900円 | +0.8% | +17.4% | 1.49% | 31.65倍 | 0.80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
