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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/02/17 | 4,375 | 4,425 | 4,330 | 4,340 | -10 | -0.2% | 86,600 |
| 2021/02/16 | 4,335 | 4,375 | 4,325 | 4,350 | +25 | +0.6% | 64,100 |
| 2021/02/15 | 4,270 | 4,360 | 4,260 | 4,325 | +60 | +1.4% | 95,500 |
| 2021/02/12 | 4,250 | 4,280 | 4,245 | 4,265 | +20 | +0.5% | 114,600 |
| 2021/02/10 | 4,240 | 4,285 | 4,230 | 4,245 | ±0 | ±0% | 88,200 |
| 2021/02/09 | 4,310 | 4,310 | 4,205 | 4,245 | -40 | -0.9% | 75,200 |
| 2021/02/08 | 4,215 | 4,310 | 4,215 | 4,285 | +110 | +2.6% | 91,200 |
| 2021/02/05 | 4,245 | 4,245 | 4,155 | 4,175 | -30 | -0.7% | 109,700 |
| 2021/02/04 | 4,150 | 4,250 | 4,140 | 4,205 | +55 | +1.3% | 88,500 |
| 2021/02/03 | 4,080 | 4,150 | 4,080 | 4,150 | +85 | +2.1% | 58,700 |
| 2021/02/02 | 4,020 | 4,085 | 4,015 | 4,065 | +40 | +1% | 63,200 |
| 2021/02/01 | 4,005 | 4,085 | 4,005 | 4,025 | -35 | -0.9% | 88,900 |
| 2021/01/29 | 4,080 | 4,150 | 4,060 | 4,060 | -15 | -0.4% | 67,400 |
| 2021/01/28 | 4,000 | 4,090 | 4,000 | 4,075 | -25 | -0.6% | 166,300 |
| 2021/01/27 | 4,075 | 4,150 | 4,075 | 4,100 | -40 | -1% | 76,400 |
| 2021/01/26 | 4,090 | 4,145 | 4,090 | 4,140 | +55 | +1.3% | 31,800 |
| 2021/01/25 | 4,125 | 4,140 | 4,070 | 4,085 | -15 | -0.4% | 40,000 |
| 2021/01/22 | 4,080 | 4,120 | 4,055 | 4,100 | +5 | +0.1% | 48,700 |
| 2021/01/21 | 4,150 | 4,185 | 4,090 | 4,095 | -45 | -1.1% | 42,900 |
| 2021/01/20 | 4,140 | 4,145 | 4,100 | 4,140 | -40 | -1% | 37,700 |
| 2021/01/19 | 4,280 | 4,280 | 4,180 | 4,180 | -70 | -1.6% | 32,900 |
| 2021/01/18 | 4,270 | 4,270 | 4,225 | 4,250 | -20 | -0.5% | 32,400 |
| 2021/01/15 | 4,300 | 4,300 | 4,230 | 4,270 | -45 | -1% | 51,900 |
| 2021/01/14 | 4,330 | 4,345 | 4,290 | 4,315 | -20 | -0.5% | 35,100 |
| 2021/01/13 | 4,365 | 4,365 | 4,280 | 4,335 | ±0 | ±0% | 35,300 |
| 2021/01/12 | 4,260 | 4,385 | 4,255 | 4,335 | +5 | +0.1% | 61,000 |
| 2021/01/08 | 4,265 | 4,340 | 4,260 | 4,330 | -40 | -0.9% | 55,800 |
| 2021/01/07 | 4,330 | 4,420 | 4,330 | 4,370 | +40 | +0.9% | 48,600 |
| 2021/01/06 | 4,230 | 4,385 | 4,230 | 4,330 | +30 | +0.7% | 51,300 |
1051～
1100
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
