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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 4,260 | 4,270 | 4,210 | 4,215 | -20 | -0.5% | 32,800 |
| 2020/12/14 | 4,215 | 4,255 | 4,215 | 4,235 | +10 | +0.2% | 27,700 |
| 2020/12/11 | 4,105 | 4,245 | 4,105 | 4,225 | +50 | +1.2% | 53,100 |
| 2020/12/10 | 4,200 | 4,210 | 4,160 | 4,175 | -50 | -1.2% | 52,100 |
| 2020/12/09 | 4,100 | 4,225 | 4,100 | 4,225 | +110 | +2.7% | 68,000 |
| 2020/12/08 | 4,130 | 4,150 | 4,100 | 4,115 | -30 | -0.7% | 31,100 |
| 2020/12/07 | 4,185 | 4,185 | 4,130 | 4,145 | -40 | -1% | 49,000 |
| 2020/12/04 | 4,155 | 4,200 | 4,120 | 4,185 | +50 | +1.2% | 36,800 |
| 2020/12/03 | 4,110 | 4,175 | 4,095 | 4,135 | +50 | +1.2% | 35,800 |
| 2020/12/02 | 4,130 | 4,145 | 4,065 | 4,085 | +20 | +0.5% | 46,700 |
| 2020/12/01 | 4,100 | 4,115 | 4,060 | 4,065 | +30 | +0.7% | 72,100 |
| 2020/11/30 | 4,175 | 4,185 | 4,025 | 4,035 | -140 | -3.4% | 80,200 |
| 2020/11/27 | 4,180 | 4,225 | 4,170 | 4,175 | +40 | +1% | 52,200 |
| 2020/11/26 | 4,150 | 4,170 | 4,115 | 4,135 | -40 | -1% | 46,100 |
| 2020/11/25 | 4,275 | 4,275 | 4,165 | 4,175 | -75 | -1.8% | 36,300 |
| 2020/11/24 | 4,270 | 4,300 | 4,245 | 4,250 | +35 | +0.8% | 33,200 |
| 2020/11/20 | 4,185 | 4,255 | 4,160 | 4,215 | +25 | +0.6% | 48,700 |
| 2020/11/19 | 4,205 | 4,205 | 4,115 | 4,190 | -25 | -0.6% | 29,000 |
| 2020/11/18 | 4,250 | 4,250 | 4,185 | 4,215 | -20 | -0.5% | 29,400 |
| 2020/11/17 | 4,220 | 4,275 | 4,200 | 4,235 | -35 | -0.8% | 33,900 |
| 2020/11/16 | 4,265 | 4,300 | 4,220 | 4,270 | +65 | +1.5% | 39,600 |
| 2020/11/13 | 4,300 | 4,300 | 4,170 | 4,205 | -100 | -2.3% | 52,700 |
| 2020/11/12 | 4,355 | 4,355 | 4,270 | 4,305 | -50 | -1.1% | 44,000 |
| 2020/11/11 | 4,360 | 4,375 | 4,305 | 4,355 | +35 | +0.8% | 61,400 |
| 2020/11/10 | 4,420 | 4,445 | 4,280 | 4,320 | -30 | -0.7% | 96,500 |
| 2020/11/09 | 4,440 | 4,440 | 4,290 | 4,350 | -65 | -1.5% | 72,600 |
| 2020/11/06 | 4,375 | 4,415 | 4,335 | 4,415 | +45 | +1% | 44,200 |
| 2020/11/05 | 4,365 | 4,410 | 4,325 | 4,370 | +10 | +0.2% | 70,900 |
| 2020/11/04 | 4,405 | 4,435 | 4,360 | 4,360 | -25 | -0.6% | 43,900 |
| 2020/11/02 | 4,340 | 4,415 | 4,320 | 4,385 | +40 | +0.9% | 56,400 |
| 2020/10/30 | 4,365 | 4,380 | 4,275 | 4,345 | -5 | -0.1% | 55,500 |
| 2020/10/29 | 4,300 | 4,365 | 4,230 | 4,350 | +35 | +0.8% | 87,200 |
| 2020/10/28 | 4,205 | 4,320 | 4,195 | 4,315 | +40 | +0.9% | 78,400 |
| 2020/10/27 | 4,250 | 4,285 | 4,190 | 4,275 | +5 | +0.1% | 67,100 |
| 2020/10/26 | 4,280 | 4,320 | 4,225 | 4,270 | +60 | +1.4% | 50,700 |
| 2020/10/23 | 4,240 | 4,245 | 4,195 | 4,210 | -40 | -0.9% | 36,500 |
| 2020/10/22 | 4,295 | 4,310 | 4,250 | 4,250 | -70 | -1.6% | 39,500 |
| 2020/10/21 | 4,300 | 4,345 | 4,280 | 4,320 | +30 | +0.7% | 33,900 |
| 2020/10/20 | 4,320 | 4,340 | 4,250 | 4,290 | -45 | -1% | 65,400 |
| 2020/10/19 | 4,330 | 4,370 | 4,275 | 4,335 | +50 | +1.2% | 55,400 |
| 2020/10/16 | 4,310 | 4,310 | 4,265 | 4,285 | -50 | -1.2% | 33,300 |
| 2020/10/15 | 4,395 | 4,435 | 4,310 | 4,335 | -60 | -1.4% | 63,500 |
| 2020/10/14 | 4,445 | 4,470 | 4,375 | 4,395 | -40 | -0.9% | 35,700 |
| 2020/10/13 | 4,425 | 4,455 | 4,340 | 4,435 | -25 | -0.6% | 49,400 |
| 2020/10/12 | 4,505 | 4,535 | 4,445 | 4,460 | -45 | -1% | 48,600 |
| 2020/10/09 | 4,550 | 4,550 | 4,465 | 4,505 | -90 | -2% | 68,300 |
| 2020/10/08 | 4,625 | 4,660 | 4,565 | 4,595 | +35 | +0.8% | 57,500 |
| 2020/10/07 | 4,580 | 4,645 | 4,490 | 4,560 | -90 | -1.9% | 141,100 |
| 2020/10/06 | 4,715 | 4,715 | 4,565 | 4,650 | -45 | -1% | 57,600 |
| 2020/10/05 | 4,615 | 4,760 | 4,615 | 4,695 | +90 | +2% | 67,000 |
1151～
1200
件表示中 / 6118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 | 291,400円 | +4.5% | +1.9% | 3.43% | 16.38倍 | 1.19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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24倍 | 0.95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 |
| ＪＩＮＳＨＤ | 812,000円 | +11.5% | +39.3% | 1.16% | 26.30倍 | 6.70倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| フ ジ | 207,900円 | +0.8% | +17.4% | 1.44% | 32.75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 |
| コメリ | 330,500円 | +3.1% | +6.5% | 1.69% | 10.74倍 | 0.64倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
