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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 4,150 | 4,170 | 4,115 | 4,140 | -10 | -0.2% | 35,300 |
| 2019/04/18 | 4,200 | 4,200 | 4,140 | 4,150 | -30 | -0.7% | 40,300 |
| 2019/04/17 | 4,205 | 4,235 | 4,145 | 4,180 | -30 | -0.7% | 32,300 |
| 2019/04/16 | 4,215 | 4,240 | 4,195 | 4,210 | -35 | -0.8% | 34,100 |
| 2019/04/15 | 4,235 | 4,280 | 4,220 | 4,245 | +60 | +1.4% | 68,400 |
| 2019/04/12 | 4,155 | 4,200 | 4,120 | 4,185 | +70 | +1.7% | 71,600 |
| 2019/04/11 | 4,105 | 4,180 | 4,070 | 4,115 | +60 | +1.5% | 84,900 |
| 2019/04/10 | 4,160 | 4,170 | 4,055 | 4,055 | -110 | -2.6% | 103,100 |
| 2019/04/09 | 4,290 | 4,305 | 4,160 | 4,165 | -115 | -2.7% | 107,600 |
| 2019/04/08 | 4,375 | 4,415 | 4,210 | 4,280 | -155 | -3.5% | 337,700 |
| 2019/04/05 | 4,415 | 4,460 | 4,350 | 4,435 | +25 | +0.6% | 128,600 |
| 2019/04/04 | 4,410 | 4,475 | 4,395 | 4,410 | -10 | -0.2% | 83,200 |
| 2019/04/03 | 4,370 | 4,420 | 4,340 | 4,420 | +20 | +0.5% | 38,000 |
| 2019/04/02 | 4,495 | 4,515 | 4,380 | 4,400 | -95 | -2.1% | 46,300 |
| 2019/04/01 | 4,500 | 4,525 | 4,445 | 4,495 | +65 | +1.5% | 77,800 |
| 2019/03/29 | 4,355 | 4,455 | 4,350 | 4,430 | +120 | +2.8% | 56,000 |
| 2019/03/28 | 4,420 | 4,445 | 4,310 | 4,310 | -160 | -3.6% | 40,800 |
| 2019/03/27 | 4,440 | 4,490 | 4,410 | 4,470 | +45 | +1% | 49,100 |
| 2019/03/26 | 4,335 | 4,425 | 4,320 | 4,425 | +155 | +3.6% | 69,500 |
| 2019/03/25 | 4,310 | 4,310 | 4,205 | 4,270 | -45 | -1% | 45,500 |
| 2019/03/22 | 4,365 | 4,365 | 4,310 | 4,315 | -25 | -0.6% | 42,500 |
| 2019/03/20 | 4,325 | 4,345 | 4,300 | 4,340 | +10 | +0.2% | 41,200 |
| 2019/03/19 | 4,380 | 4,380 | 4,290 | 4,330 | -15 | -0.3% | 38,600 |
| 2019/03/18 | 4,355 | 4,355 | 4,280 | 4,345 | +60 | +1.4% | 41,200 |
| 2019/03/15 | 4,205 | 4,290 | 4,205 | 4,285 | +65 | +1.5% | 35,500 |
| 2019/03/14 | 4,275 | 4,275 | 4,205 | 4,220 | -55 | -1.3% | 28,200 |
| 2019/03/13 | 4,255 | 4,315 | 4,250 | 4,275 | +15 | +0.4% | 29,400 |
| 2019/03/12 | 4,210 | 4,305 | 4,205 | 4,260 | +60 | +1.4% | 41,400 |
| 2019/03/11 | 4,240 | 4,245 | 4,155 | 4,200 | -40 | -0.9% | 48,200 |
| 2019/03/08 | 4,245 | 4,285 | 4,235 | 4,240 | -65 | -1.5% | 45,400 |
| 2019/03/07 | 4,270 | 4,330 | 4,225 | 4,305 | +30 | +0.7% | 44,800 |
| 2019/03/06 | 4,270 | 4,305 | 4,230 | 4,275 | +5 | +0.1% | 33,800 |
| 2019/03/05 | 4,300 | 4,310 | 4,225 | 4,270 | -90 | -2.1% | 73,600 |
| 2019/03/04 | 4,400 | 4,405 | 4,340 | 4,360 | -25 | -0.6% | 27,800 |
| 2019/03/01 | 4,415 | 4,455 | 4,365 | 4,385 | -60 | -1.3% | 42,000 |
| 2019/02/28 | 4,480 | 4,495 | 4,400 | 4,445 | -80 | -1.8% | 60,000 |
| 2019/02/27 | 4,395 | 4,535 | 4,395 | 4,525 | +125 | +2.8% | 65,400 |
| 2019/02/26 | 4,330 | 4,440 | 4,320 | 4,400 | +30 | +0.7% | 162,300 |
| 2019/02/25 | 4,425 | 4,425 | 4,305 | 4,370 | -15 | -0.3% | 356,300 |
| 2019/02/22 | 4,475 | 4,475 | 4,365 | 4,385 | -85 | -1.9% | 233,800 |
| 2019/02/21 | 4,375 | 4,535 | 4,375 | 4,470 | +25 | +0.6% | 163,900 |
| 2019/02/20 | 4,545 | 4,555 | 4,440 | 4,445 | -50 | -1.1% | 174,900 |
| 2019/02/19 | 4,535 | 4,535 | 4,460 | 4,495 | -25 | -0.6% | 113,700 |
| 2019/02/18 | 4,455 | 4,525 | 4,450 | 4,520 | +115 | +2.6% | 98,800 |
| 2019/02/15 | 4,375 | 4,460 | 4,305 | 4,405 | +15 | +0.3% | 69,200 |
| 2019/02/14 | 4,455 | 4,480 | 4,385 | 4,390 | -40 | -0.9% | 70,900 |
| 2019/02/13 | 4,490 | 4,495 | 4,405 | 4,430 | -15 | -0.3% | 48,000 |
| 2019/02/12 | 4,410 | 4,450 | 4,390 | 4,445 | +80 | +1.8% | 61,400 |
| 2019/02/08 | 4,340 | 4,385 | 4,310 | 4,365 | -15 | -0.3% | 42,400 |
| 2019/02/07 | 4,420 | 4,420 | 4,345 | 4,380 | -40 | -0.9% | 44,200 |
1551～
1600
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 | 289,000円 | +4.5% | +1.9% | 3.46% | 16.25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 | 99,800円 | +20.8% | +77.5% | 1.60% | 162.54倍 | 0.96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 | 808,000円 | +11.5% | +39.3% | 1.16% | 26.18倍 | 6.67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 | 206,800円 | +0.8% | +17.4% | 1.45% | 32.58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 | 332,000円 | +3.1% | +6.5% | 1.69% | 10.79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
