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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,180 | 5,260 | 5,180 | 5,230 | +40 | +0.8% | 24,400 |
| 2018/07/25 | 5,170 | 5,220 | 5,170 | 5,190 | +10 | +0.2% | 23,500 |
| 2018/07/24 | 5,210 | 5,230 | 5,160 | 5,180 | -10 | -0.2% | 24,800 |
| 2018/07/23 | 5,150 | 5,220 | 5,150 | 5,190 | -20 | -0.4% | 31,200 |
| 2018/07/20 | 5,190 | 5,250 | 5,170 | 5,210 | -10 | -0.2% | 25,300 |
| 2018/07/19 | 5,230 | 5,240 | 5,190 | 5,220 | -10 | -0.2% | 34,700 |
| 2018/07/18 | 5,280 | 5,290 | 5,220 | 5,230 | -20 | -0.4% | 75,800 |
| 2018/07/17 | 5,300 | 5,320 | 5,220 | 5,250 | +60 | +1.2% | 72,300 |
| 2018/07/13 | 5,210 | 5,230 | 5,170 | 5,190 | +80 | +1.6% | 50,900 |
| 2018/07/12 | 5,040 | 5,130 | 5,040 | 5,110 | +80 | +1.6% | 43,100 |
| 2018/07/11 | 5,010 | 5,050 | 4,995 | 5,030 | -30 | -0.6% | 51,200 |
| 2018/07/10 | 5,000 | 5,080 | 5,000 | 5,060 | +90 | +1.8% | 69,000 |
| 2018/07/09 | 4,870 | 5,010 | 4,870 | 4,970 | +110 | +2.3% | 83,700 |
| 2018/07/06 | 5,050 | 5,090 | 4,790 | 4,860 | -230 | -4.5% | 200,300 |
| 2018/07/05 | 5,150 | 5,210 | 5,090 | 5,090 | -160 | -3% | 59,000 |
| 2018/07/04 | 5,110 | 5,280 | 5,090 | 5,250 | +80 | +1.5% | 39,800 |
| 2018/07/03 | 5,300 | 5,310 | 5,150 | 5,170 | -100 | -1.9% | 62,100 |
| 2018/07/02 | 5,410 | 5,410 | 5,250 | 5,270 | -200 | -3.7% | 47,200 |
| 2018/06/29 | 5,500 | 5,500 | 5,410 | 5,470 | ±0 | ±0% | 26,000 |
| 2018/06/28 | 5,480 | 5,480 | 5,370 | 5,470 | -10 | -0.2% | 38,700 |
| 2018/06/27 | 5,470 | 5,500 | 5,420 | 5,480 | +40 | +0.7% | 43,200 |
| 2018/06/26 | 5,440 | 5,510 | 5,420 | 5,440 | -30 | -0.5% | 50,000 |
| 2018/06/25 | 5,490 | 5,490 | 5,400 | 5,470 | -20 | -0.4% | 31,500 |
| 2018/06/22 | 5,500 | 5,520 | 5,470 | 5,490 | -50 | -0.9% | 51,600 |
| 2018/06/21 | 5,580 | 5,600 | 5,540 | 5,540 | -40 | -0.7% | 50,600 |
| 2018/06/20 | 5,680 | 5,710 | 5,540 | 5,580 | -20 | -0.4% | 32,500 |
| 2018/06/19 | 5,720 | 5,720 | 5,590 | 5,600 | -150 | -2.6% | 31,000 |
| 2018/06/18 | 5,750 | 5,750 | 5,700 | 5,750 | +40 | +0.7% | 18,200 |
| 2018/06/15 | 5,770 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 34,400 |
| 2018/06/14 | 5,870 | 5,870 | 5,740 | 5,760 | -80 | -1.4% | 36,400 |
| 2018/06/13 | 5,810 | 5,860 | 5,790 | 5,840 | +30 | +0.5% | 20,200 |
| 2018/06/12 | 5,760 | 5,810 | 5,730 | 5,810 | +100 | +1.8% | 24,400 |
| 2018/06/11 | 5,730 | 5,750 | 5,680 | 5,710 | +30 | +0.5% | 24,300 |
| 2018/06/08 | 5,630 | 5,710 | 5,630 | 5,680 | +30 | +0.5% | 59,700 |
| 2018/06/07 | 5,790 | 5,790 | 5,600 | 5,650 | -140 | -2.4% | 79,800 |
| 2018/06/06 | 5,800 | 5,820 | 5,770 | 5,790 | +10 | +0.2% | 52,100 |
| 2018/06/05 | 5,680 | 5,780 | 5,670 | 5,780 | +80 | +1.4% | 52,800 |
| 2018/06/04 | 5,680 | 5,710 | 5,660 | 5,700 | +70 | +1.2% | 39,800 |
| 2018/06/01 | 5,520 | 5,630 | 5,520 | 5,630 | +100 | +1.8% | 33,400 |
| 2018/05/31 | 5,620 | 5,630 | 5,510 | 5,530 | -80 | -1.4% | 43,200 |
| 2018/05/30 | 5,550 | 5,640 | 5,530 | 5,610 | +20 | +0.4% | 30,900 |
| 2018/05/29 | 5,640 | 5,660 | 5,580 | 5,590 | -50 | -0.9% | 31,100 |
| 2018/05/28 | 5,680 | 5,690 | 5,610 | 5,640 | -10 | -0.2% | 16,100 |
| 2018/05/25 | 5,640 | 5,670 | 5,620 | 5,650 | -50 | -0.9% | 33,700 |
| 2018/05/24 | 5,710 | 5,730 | 5,680 | 5,700 | ±0 | ±0% | 28,800 |
| 2018/05/23 | 5,690 | 5,710 | 5,630 | 5,700 | +40 | +0.7% | 29,900 |
| 2018/05/22 | 5,800 | 5,800 | 5,650 | 5,660 | -140 | -2.4% | 40,300 |
| 2018/05/21 | 5,780 | 5,830 | 5,770 | 5,800 | +20 | +0.3% | 23,300 |
| 2018/05/18 | 5,740 | 5,780 | 5,710 | 5,780 | +50 | +0.9% | 19,300 |
| 2018/05/17 | 5,810 | 5,810 | 5,720 | 5,730 | -80 | -1.4% | 32,200 |
1651～
1700
件表示中 / 6039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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97倍 | 1.17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 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88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 |
| フ ジ | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80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 |
市場注目の銘柄
チャート関連のコラム
