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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 4,160 | 4,210 | 4,105 | 4,175 | +65 | +1.6% | 50,500 |
| 2020/07/16 | 4,125 | 4,150 | 4,090 | 4,110 | +5 | +0.1% | 42,400 |
| 2020/07/15 | 4,190 | 4,190 | 4,075 | 4,105 | -45 | -1.1% | 58,200 |
| 2020/07/14 | 4,080 | 4,160 | 4,080 | 4,150 | +50 | +1.2% | 44,700 |
| 2020/07/13 | 4,070 | 4,120 | 4,040 | 4,100 | +100 | +2.5% | 58,200 |
| 2020/07/10 | 4,060 | 4,060 | 3,990 | 4,000 | ±0 | ±0% | 56,000 |
| 2020/07/09 | 4,055 | 4,055 | 3,950 | 4,000 | -5 | -0.1% | 75,600 |
| 2020/07/08 | 4,000 | 4,120 | 4,000 | 4,005 | -100 | -2.4% | 57,300 |
| 2020/07/07 | 4,150 | 4,150 | 4,075 | 4,105 | -25 | -0.6% | 33,200 |
| 2020/07/06 | 4,020 | 4,130 | 4,020 | 4,130 | +110 | +2.7% | 32,000 |
| 2020/07/03 | 4,045 | 4,045 | 3,970 | 4,020 | -25 | -0.6% | 56,600 |
| 2020/07/02 | 4,070 | 4,070 | 3,995 | 4,045 | +45 | +1.1% | 47,700 |
| 2020/07/01 | 4,120 | 4,125 | 3,985 | 4,000 | -130 | -3.1% | 58,200 |
| 2020/06/30 | 4,145 | 4,180 | 4,105 | 4,130 | +90 | +2.2% | 67,700 |
| 2020/06/29 | 4,055 | 4,065 | 3,995 | 4,040 | -15 | -0.4% | 62,400 |
| 2020/06/26 | 4,070 | 4,075 | 4,040 | 4,055 | +55 | +1.4% | 43,300 |
| 2020/06/25 | 3,980 | 4,020 | 3,965 | 4,000 | ±0 | ±0% | 65,600 |
| 2020/06/24 | 4,000 | 4,015 | 3,970 | 4,000 | -60 | -1.5% | 77,200 |
| 2020/06/23 | 4,015 | 4,085 | 3,990 | 4,060 | +40 | +1% | 50,400 |
| 2020/06/22 | 4,070 | 4,070 | 3,990 | 4,020 | -70 | -1.7% | 62,600 |
| 2020/06/19 | 4,120 | 4,120 | 4,080 | 4,090 | -55 | -1.3% | 49,300 |
| 2020/06/18 | 4,100 | 4,150 | 4,055 | 4,145 | +60 | +1.5% | 59,800 |
| 2020/06/17 | 4,170 | 4,210 | 4,085 | 4,085 | -140 | -3.3% | 79,900 |
| 2020/06/16 | 4,220 | 4,225 | 4,075 | 4,225 | +40 | +1% | 158,500 |
| 2020/06/15 | 4,210 | 4,270 | 4,170 | 4,185 | -15 | -0.4% | 70,600 |
| 2020/06/12 | 4,270 | 4,300 | 4,180 | 4,200 | -155 | -3.6% | 83,100 |
| 2020/06/11 | 4,315 | 4,370 | 4,280 | 4,355 | +55 | +1.3% | 102,500 |
| 2020/06/10 | 4,440 | 4,465 | 4,275 | 4,300 | -195 | -4.3% | 84,500 |
| 2020/06/09 | 4,500 | 4,520 | 4,480 | 4,495 | -20 | -0.4% | 41,500 |
| 2020/06/08 | 4,540 | 4,545 | 4,495 | 4,515 | +50 | +1.1% | 50,000 |
| 2020/06/05 | 4,500 | 4,500 | 4,440 | 4,465 | +10 | +0.2% | 64,800 |
| 2020/06/04 | 4,375 | 4,460 | 4,350 | 4,455 | +130 | +3% | 71,500 |
| 2020/06/03 | 4,380 | 4,380 | 4,295 | 4,325 | +10 | +0.2% | 45,000 |
| 2020/06/02 | 4,355 | 4,355 | 4,305 | 4,315 | +15 | +0.3% | 45,900 |
| 2020/06/01 | 4,295 | 4,310 | 4,260 | 4,300 | +5 | +0.1% | 39,300 |
| 2020/05/29 | 4,280 | 4,370 | 4,260 | 4,295 | +35 | +0.8% | 104,600 |
| 2020/05/28 | 4,280 | 4,280 | 4,210 | 4,260 | +25 | +0.6% | 67,800 |
| 2020/05/27 | 4,220 | 4,250 | 4,195 | 4,235 | +55 | +1.3% | 47,800 |
| 2020/05/26 | 4,125 | 4,200 | 4,080 | 4,180 | +85 | +2.1% | 45,600 |
| 2020/05/25 | 4,100 | 4,100 | 4,060 | 4,095 | +45 | +1.1% | 26,700 |
| 2020/05/22 | 4,090 | 4,130 | 4,025 | 4,050 | -80 | -1.9% | 38,400 |
| 2020/05/21 | 4,140 | 4,150 | 4,090 | 4,130 | +30 | +0.7% | 43,700 |
| 2020/05/20 | 4,095 | 4,125 | 4,080 | 4,100 | +30 | +0.7% | 46,000 |
| 2020/05/19 | 4,110 | 4,125 | 4,055 | 4,070 | +30 | +0.7% | 40,500 |
| 2020/05/18 | 4,030 | 4,055 | 3,985 | 4,040 | +40 | +1% | 39,600 |
| 2020/05/15 | 4,060 | 4,065 | 3,990 | 4,000 | -50 | -1.2% | 59,900 |
| 2020/05/14 | 4,150 | 4,165 | 4,050 | 4,050 | -100 | -2.4% | 48,100 |
| 2020/05/13 | 4,140 | 4,180 | 4,125 | 4,150 | ±0 | ±0% | 51,800 |
| 2020/05/12 | 4,120 | 4,195 | 4,110 | 4,150 | -10 | -0.2% | 52,800 |
| 2020/05/11 | 4,240 | 4,240 | 4,145 | 4,160 | -30 | -0.7% | 43,900 |
1251～
1300
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
