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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 4,705 | 4,750 | 4,570 | 4,605 | - | - | 87,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,710 | 4,735 | 4,625 | 4,635 | -180 | -3.7% | 105,800 |
| 2020/09/29 | 4,865 | 4,865 | 4,735 | 4,815 | -55 | -1.1% | 34,800 |
| 2020/09/28 | 4,735 | 4,885 | 4,705 | 4,870 | +170 | +3.6% | 70,100 |
| 2020/09/25 | 4,700 | 4,770 | 4,660 | 4,700 | +30 | +0.6% | 50,300 |
| 2020/09/24 | 4,690 | 4,730 | 4,650 | 4,670 | -20 | -0.4% | 44,100 |
| 2020/09/23 | 4,605 | 4,745 | 4,605 | 4,690 | -35 | -0.7% | 64,000 |
| 2020/09/18 | 4,760 | 4,800 | 4,710 | 4,725 | -20 | -0.4% | 64,900 |
| 2020/09/17 | 4,660 | 4,770 | 4,640 | 4,745 | +80 | +1.7% | 65,500 |
| 2020/09/16 | 4,575 | 4,675 | 4,570 | 4,665 | +75 | +1.6% | 42,200 |
| 2020/09/15 | 4,600 | 4,630 | 4,555 | 4,590 | -40 | -0.9% | 45,900 |
| 2020/09/14 | 4,570 | 4,680 | 4,550 | 4,630 | +115 | +2.5% | 52,400 |
| 2020/09/11 | 4,365 | 4,630 | 4,365 | 4,515 | +180 | +4.2% | 108,700 |
| 2020/09/10 | 4,310 | 4,360 | 4,295 | 4,335 | +30 | +0.7% | 25,800 |
| 2020/09/09 | 4,260 | 4,340 | 4,255 | 4,305 | -20 | -0.5% | 47,300 |
| 2020/09/08 | 4,325 | 4,330 | 4,290 | 4,325 | +45 | +1.1% | 27,900 |
| 2020/09/07 | 4,295 | 4,315 | 4,220 | 4,280 | -5 | -0.1% | 30,800 |
| 2020/09/04 | 4,295 | 4,315 | 4,280 | 4,285 | -30 | -0.7% | 32,900 |
| 2020/09/03 | 4,380 | 4,400 | 4,315 | 4,315 | -5 | -0.1% | 29,700 |
| 2020/09/02 | 4,300 | 4,320 | 4,270 | 4,320 | +45 | +1.1% | 16,600 |
| 2020/09/01 | 4,300 | 4,300 | 4,245 | 4,275 | -25 | -0.6% | 23,100 |
| 2020/08/31 | 4,295 | 4,350 | 4,285 | 4,300 | +5 | +0.1% | 28,300 |
| 2020/08/28 | 4,305 | 4,365 | 4,250 | 4,295 | -10 | -0.2% | 63,900 |
| 2020/08/27 | 4,350 | 4,365 | 4,305 | 4,305 | -10 | -0.2% | 24,500 |
| 2020/08/26 | 4,285 | 4,330 | 4,245 | 4,315 | +5 | +0.1% | 30,400 |
| 2020/08/25 | 4,335 | 4,345 | 4,310 | 4,310 | ±0 | ±0% | 28,400 |
| 2020/08/24 | 4,310 | 4,350 | 4,265 | 4,310 | +35 | +0.8% | 25,500 |
| 2020/08/21 | 4,250 | 4,340 | 4,240 | 4,275 | +25 | +0.6% | 42,200 |
| 2020/08/20 | 4,195 | 4,275 | 4,180 | 4,250 | +40 | +1% | 35,700 |
| 2020/08/19 | 4,230 | 4,245 | 4,190 | 4,210 | +15 | +0.4% | 16,600 |
| 2020/08/18 | 4,120 | 4,200 | 4,110 | 4,195 | +45 | +1.1% | 23,300 |
| 2020/08/17 | 4,225 | 4,245 | 4,150 | 4,150 | -75 | -1.8% | 23,700 |
| 2020/08/14 | 4,260 | 4,330 | 4,215 | 4,225 | +5 | +0.1% | 41,900 |
| 2020/08/13 | 4,220 | 4,255 | 4,175 | 4,220 | +35 | +0.8% | 50,500 |
| 2020/08/12 | 4,160 | 4,230 | 4,155 | 4,185 | +20 | +0.5% | 58,500 |
| 2020/08/11 | 4,075 | 4,175 | 4,075 | 4,165 | +110 | +2.7% | 43,900 |
| 2020/08/07 | 4,090 | 4,100 | 4,055 | 4,055 | -15 | -0.4% | 30,300 |
| 2020/08/06 | 4,095 | 4,095 | 4,040 | 4,070 | +5 | +0.1% | 31,400 |
| 2020/08/05 | 4,005 | 4,090 | 3,975 | 4,065 | +85 | +2.1% | 51,300 |
| 2020/08/04 | 4,040 | 4,055 | 3,960 | 3,980 | -10 | -0.3% | 40,900 |
| 2020/08/03 | 4,035 | 4,040 | 3,975 | 3,990 | +20 | +0.5% | 62,400 |
| 2020/07/31 | 4,050 | 4,050 | 3,960 | 3,970 | -85 | -2.1% | 47,900 |
| 2020/07/30 | 4,080 | 4,105 | 4,035 | 4,055 | -15 | -0.4% | 40,500 |
| 2020/07/29 | 4,070 | 4,100 | 4,010 | 4,070 | -45 | -1.1% | 55,400 |
| 2020/07/28 | 4,190 | 4,190 | 4,100 | 4,115 | -50 | -1.2% | 16,800 |
| 2020/07/27 | 4,095 | 4,185 | 4,055 | 4,165 | +30 | +0.7% | 35,000 |
| 2020/07/22 | 4,205 | 4,205 | 4,135 | 4,135 | -70 | -1.7% | 16,300 |
| 2020/07/21 | 4,225 | 4,245 | 4,165 | 4,205 | -15 | -0.4% | 46,800 |
| 2020/07/20 | 4,205 | 4,230 | 4,135 | 4,220 | +45 | +1.1% | 32,500 |
1201～
1250
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 | 1.20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 |
| 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% | 26.31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
