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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 4,175 | 4,250 | 4,140 | 4,190 | ±0 | ±0% | 56,200 |
| 2020/05/07 | 4,215 | 4,220 | 4,160 | 4,190 | -95 | -2.2% | 61,000 |
| 2020/05/01 | 4,305 | 4,365 | 4,265 | 4,285 | -40 | -0.9% | 62,400 |
| 2020/04/30 | 4,440 | 4,440 | 4,315 | 4,325 | -65 | -1.5% | 67,700 |
| 2020/04/28 | 4,440 | 4,440 | 4,370 | 4,390 | -60 | -1.3% | 83,500 |
| 2020/04/27 | 4,480 | 4,490 | 4,420 | 4,450 | -35 | -0.8% | 47,200 |
| 2020/04/24 | 4,495 | 4,500 | 4,410 | 4,485 | -55 | -1.2% | 57,900 |
| 2020/04/23 | 4,555 | 4,565 | 4,480 | 4,540 | -15 | -0.3% | 46,700 |
| 2020/04/22 | 4,525 | 4,605 | 4,495 | 4,555 | +10 | +0.2% | 49,100 |
| 2020/04/21 | 4,540 | 4,585 | 4,490 | 4,545 | -15 | -0.3% | 61,400 |
| 2020/04/20 | 4,545 | 4,595 | 4,525 | 4,560 | -55 | -1.2% | 44,400 |
| 2020/04/17 | 4,740 | 4,740 | 4,575 | 4,615 | -55 | -1.2% | 49,100 |
| 2020/04/16 | 4,535 | 4,680 | 4,505 | 4,670 | +150 | +3.3% | 53,100 |
| 2020/04/15 | 4,600 | 4,625 | 4,475 | 4,520 | -70 | -1.5% | 78,200 |
| 2020/04/14 | 4,530 | 4,590 | 4,465 | 4,590 | +100 | +2.2% | 48,200 |
| 2020/04/13 | 4,505 | 4,605 | 4,455 | 4,490 | -50 | -1.1% | 59,200 |
| 2020/04/10 | 4,525 | 4,545 | 4,375 | 4,540 | ±0 | ±0% | 52,400 |
| 2020/04/09 | 4,635 | 4,690 | 4,450 | 4,540 | -115 | -2.5% | 73,700 |
| 2020/04/08 | 4,520 | 4,815 | 4,460 | 4,655 | +275 | +6.3% | 246,000 |
| 2020/04/07 | 4,460 | 4,535 | 4,375 | 4,380 | -15 | -0.3% | 51,700 |
| 2020/04/06 | 4,055 | 4,430 | 4,055 | 4,395 | +280 | +6.8% | 57,300 |
| 2020/04/03 | 4,240 | 4,305 | 4,085 | 4,115 | -130 | -3.1% | 75,700 |
| 2020/04/02 | 4,340 | 4,365 | 4,175 | 4,245 | -115 | -2.6% | 52,800 |
| 2020/04/01 | 4,460 | 4,510 | 4,340 | 4,360 | -145 | -3.2% | 51,400 |
| 2020/03/31 | 4,620 | 4,650 | 4,485 | 4,505 | -155 | -3.3% | 65,000 |
| 2020/03/30 | 4,680 | 4,695 | 4,520 | 4,660 | -70 | -1.5% | 69,900 |
| 2020/03/27 | 4,575 | 4,730 | 4,520 | 4,730 | +210 | +4.6% | 117,100 |
| 2020/03/26 | 4,420 | 4,550 | 4,315 | 4,520 | +100 | +2.3% | 128,300 |
| 2020/03/25 | 4,320 | 4,420 | 4,230 | 4,420 | +65 | +1.5% | 109,800 |
| 2020/03/24 | 4,330 | 4,365 | 4,190 | 4,355 | +55 | +1.3% | 99,700 |
| 2020/03/23 | 4,280 | 4,355 | 4,180 | 4,300 | +80 | +1.9% | 100,000 |
| 2020/03/19 | 3,985 | 4,245 | 3,985 | 4,220 | +280 | +7.1% | 133,200 |
| 2020/03/18 | 3,930 | 4,110 | 3,870 | 3,940 | +60 | +1.5% | 124,600 |
| 2020/03/17 | 3,470 | 3,900 | 3,425 | 3,880 | +345 | +9.8% | 118,200 |
| 2020/03/16 | 3,525 | 3,670 | 3,510 | 3,535 | -60 | -1.7% | 125,400 |
| 2020/03/13 | 3,625 | 3,665 | 3,485 | 3,595 | -205 | -5.4% | 115,600 |
| 2020/03/12 | 3,850 | 3,860 | 3,715 | 3,800 | -140 | -3.6% | 131,300 |
| 2020/03/11 | 3,920 | 4,025 | 3,915 | 3,940 | -45 | -1.1% | 91,000 |
| 2020/03/10 | 3,920 | 4,020 | 3,845 | 3,985 | +135 | +3.5% | 144,500 |
| 2020/03/09 | 3,875 | 3,910 | 3,800 | 3,850 | -95 | -2.4% | 100,100 |
| 2020/03/06 | 3,950 | 3,990 | 3,920 | 3,945 | -60 | -1.5% | 42,500 |
| 2020/03/05 | 4,005 | 4,015 | 3,940 | 4,005 | +50 | +1.3% | 59,500 |
| 2020/03/04 | 3,925 | 3,990 | 3,915 | 3,955 | -60 | -1.5% | 52,400 |
| 2020/03/03 | 4,220 | 4,240 | 4,015 | 4,015 | -65 | -1.6% | 88,900 |
| 2020/03/02 | 3,880 | 4,190 | 3,860 | 4,080 | +165 | +4.2% | 78,500 |
| 2020/02/28 | 4,070 | 4,075 | 3,890 | 3,915 | -295 | -7% | 161,700 |
| 2020/02/27 | 4,300 | 4,300 | 4,150 | 4,210 | -90 | -2.1% | 292,200 |
| 2020/02/26 | 4,305 | 4,345 | 4,255 | 4,300 | -20 | -0.5% | 310,100 |
| 2020/02/25 | 4,300 | 4,405 | 4,280 | 4,320 | -270 | -5.9% | 439,600 |
| 2020/02/21 | 4,615 | 4,620 | 4,575 | 4,590 | +30 | +0.7% | 146,600 |
1301～
1350
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
