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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 4,620 | 4,645 | 4,560 | 4,560 | -10 | -0.2% | 179,800 |
| 2020/02/19 | 4,510 | 4,630 | 4,510 | 4,570 | +80 | +1.8% | 100,500 |
| 2020/02/18 | 4,535 | 4,535 | 4,445 | 4,490 | -50 | -1.1% | 58,200 |
| 2020/02/17 | 4,590 | 4,615 | 4,510 | 4,540 | -85 | -1.8% | 75,400 |
| 2020/02/14 | 4,650 | 4,685 | 4,595 | 4,625 | -25 | -0.5% | 97,700 |
| 2020/02/13 | 4,645 | 4,670 | 4,615 | 4,650 | +10 | +0.2% | 75,200 |
| 2020/02/12 | 4,710 | 4,710 | 4,635 | 4,640 | -45 | -1% | 66,900 |
| 2020/02/10 | 4,600 | 4,700 | 4,600 | 4,685 | +60 | +1.3% | 61,000 |
| 2020/02/07 | 4,665 | 4,715 | 4,620 | 4,625 | -40 | -0.9% | 58,100 |
| 2020/02/06 | 4,605 | 4,710 | 4,585 | 4,665 | +120 | +2.6% | 74,200 |
| 2020/02/05 | 4,525 | 4,575 | 4,525 | 4,545 | +60 | +1.3% | 60,700 |
| 2020/02/04 | 4,460 | 4,490 | 4,425 | 4,485 | -15 | -0.3% | 63,900 |
| 2020/02/03 | 4,425 | 4,515 | 4,425 | 4,500 | +5 | +0.1% | 62,800 |
| 2020/01/31 | 4,495 | 4,525 | 4,465 | 4,495 | +40 | +0.9% | 73,900 |
| 2020/01/30 | 4,500 | 4,500 | 4,420 | 4,455 | -45 | -1% | 64,400 |
| 2020/01/29 | 4,450 | 4,525 | 4,445 | 4,500 | +20 | +0.4% | 37,100 |
| 2020/01/28 | 4,500 | 4,515 | 4,450 | 4,480 | -70 | -1.5% | 68,900 |
| 2020/01/27 | 4,550 | 4,575 | 4,520 | 4,550 | -70 | -1.5% | 48,400 |
| 2020/01/24 | 4,670 | 4,670 | 4,605 | 4,620 | +5 | +0.1% | 31,600 |
| 2020/01/23 | 4,625 | 4,670 | 4,610 | 4,615 | -55 | -1.2% | 22,700 |
| 2020/01/22 | 4,645 | 4,690 | 4,625 | 4,670 | +70 | +1.5% | 24,100 |
| 2020/01/21 | 4,615 | 4,630 | 4,590 | 4,600 | -50 | -1.1% | 24,300 |
| 2020/01/20 | 4,640 | 4,695 | 4,635 | 4,650 | +55 | +1.2% | 27,400 |
| 2020/01/17 | 4,590 | 4,620 | 4,585 | 4,595 | -10 | -0.2% | 41,300 |
| 2020/01/16 | 4,585 | 4,615 | 4,580 | 4,605 | -5 | -0.1% | 26,300 |
| 2020/01/15 | 4,585 | 4,620 | 4,575 | 4,610 | -10 | -0.2% | 24,500 |
| 2020/01/14 | 4,655 | 4,655 | 4,590 | 4,620 | -20 | -0.4% | 49,200 |
| 2020/01/10 | 4,625 | 4,685 | 4,560 | 4,640 | +135 | +3% | 83,200 |
| 2020/01/09 | 4,660 | 4,660 | 4,500 | 4,505 | -25 | -0.6% | 43,600 |
| 2020/01/08 | 4,605 | 4,615 | 4,490 | 4,530 | -285 | -5.9% | 94,300 |
| 2020/01/07 | 4,765 | 4,840 | 4,765 | 4,815 | +5 | +0.1% | 46,500 |
| 2020/01/06 | 4,765 | 4,815 | 4,765 | 4,810 | -55 | -1.1% | 35,600 |
| 2019/12/30 | 4,905 | 4,910 | 4,860 | 4,865 | -35 | -0.7% | 18,300 |
| 2019/12/27 | 4,835 | 4,915 | 4,820 | 4,900 | +40 | +0.8% | 26,000 |
| 2019/12/26 | 4,820 | 4,860 | 4,805 | 4,860 | -15 | -0.3% | 20,400 |
| 2019/12/25 | 4,905 | 4,930 | 4,875 | 4,875 | -75 | -1.5% | 19,500 |
| 2019/12/24 | 4,935 | 4,955 | 4,910 | 4,950 | +40 | +0.8% | 12,600 |
| 2019/12/23 | 4,900 | 4,930 | 4,890 | 4,910 | +5 | +0.1% | 17,400 |
| 2019/12/20 | 4,915 | 4,955 | 4,885 | 4,905 | -10 | -0.2% | 36,000 |
| 2019/12/19 | 4,960 | 4,980 | 4,915 | 4,915 | -75 | -1.5% | 14,800 |
| 2019/12/18 | 5,020 | 5,020 | 4,950 | 4,990 | -5 | -0.1% | 19,100 |
| 2019/12/17 | 5,000 | 5,010 | 4,960 | 4,995 | +40 | +0.8% | 30,000 |
| 2019/12/16 | 4,950 | 4,985 | 4,945 | 4,955 | +50 | +1% | 26,800 |
| 2019/12/13 | 4,940 | 4,945 | 4,900 | 4,905 | +60 | +1.2% | 39,700 |
| 2019/12/12 | 4,955 | 4,955 | 4,840 | 4,845 | -85 | -1.7% | 24,900 |
| 2019/12/11 | 4,985 | 4,990 | 4,925 | 4,930 | -20 | -0.4% | 24,900 |
| 2019/12/10 | 4,940 | 4,965 | 4,925 | 4,950 | +15 | +0.3% | 22,400 |
| 2019/12/09 | 4,940 | 4,955 | 4,910 | 4,935 | +5 | +0.1% | 25,000 |
| 2019/12/06 | 4,940 | 4,940 | 4,885 | 4,930 | ±0 | ±0% | 19,600 |
| 2019/12/05 | 4,955 | 4,955 | 4,880 | 4,930 | -15 | -0.3% | 30,300 |
1351～
1400
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
