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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,780 | 5,830 | 5,770 | 5,810 | +40 | +0.7% | 22,300 |
| 2018/05/15 | 5,740 | 5,790 | 5,730 | 5,770 | +40 | +0.7% | 26,400 |
| 2018/05/14 | 5,680 | 5,760 | 5,670 | 5,730 | +60 | +1.1% | 27,000 |
| 2018/05/11 | 5,610 | 5,710 | 5,610 | 5,670 | +40 | +0.7% | 48,000 |
| 2018/05/10 | 5,670 | 5,720 | 5,610 | 5,630 | -30 | -0.5% | 38,500 |
| 2018/05/09 | 5,680 | 5,730 | 5,640 | 5,660 | -80 | -1.4% | 65,600 |
| 2018/05/08 | 5,790 | 5,850 | 5,720 | 5,740 | ±0 | ±0% | 70,200 |
| 2018/05/07 | 5,760 | 5,790 | 5,710 | 5,740 | -20 | -0.3% | 44,100 |
| 2018/05/02 | 5,750 | 5,790 | 5,690 | 5,760 | +10 | +0.2% | 38,300 |
| 2018/05/01 | 5,760 | 5,800 | 5,730 | 5,750 | -80 | -1.4% | 65,200 |
| 2018/04/27 | 5,840 | 5,910 | 5,800 | 5,830 | +60 | +1% | 63,500 |
| 2018/04/26 | 5,800 | 5,860 | 5,770 | 5,770 | -70 | -1.2% | 148,800 |
| 2018/04/25 | 5,840 | 5,890 | 5,820 | 5,840 | -20 | -0.3% | 53,100 |
| 2018/04/24 | 5,880 | 5,900 | 5,810 | 5,860 | -60 | -1% | 81,900 |
| 2018/04/23 | 5,930 | 5,980 | 5,890 | 5,920 | -80 | -1.3% | 50,900 |
| 2018/04/20 | 6,020 | 6,080 | 5,990 | 6,000 | ±0 | ±0% | 47,000 |
| 2018/04/19 | 6,080 | 6,090 | 5,970 | 6,000 | -80 | -1.3% | 62,400 |
| 2018/04/18 | 6,020 | 6,100 | 6,020 | 6,080 | +60 | +1% | 49,600 |
| 2018/04/17 | 5,940 | 6,070 | 5,920 | 6,020 | +80 | +1.3% | 92,800 |
| 2018/04/16 | 5,820 | 5,950 | 5,820 | 5,940 | +130 | +2.2% | 80,800 |
| 2018/04/13 | 5,800 | 5,830 | 5,760 | 5,810 | +30 | +0.5% | 77,400 |
| 2018/04/12 | 5,690 | 5,820 | 5,680 | 5,780 | +130 | +2.3% | 98,600 |
| 2018/04/11 | 5,770 | 5,770 | 5,580 | 5,650 | -130 | -2.2% | 93,400 |
| 2018/04/10 | 5,730 | 5,910 | 5,730 | 5,780 | +40 | +0.7% | 128,100 |
| 2018/04/09 | 5,820 | 5,960 | 5,710 | 5,740 | +20 | +0.3% | 207,800 |
| 2018/04/06 | 5,820 | 5,900 | 5,660 | 5,720 | -400 | -6.5% | 424,100 |
| 2018/04/05 | 6,190 | 6,250 | 6,090 | 6,120 | ±0 | ±0% | 78,200 |
| 2018/04/04 | 6,180 | 6,190 | 6,110 | 6,120 | -40 | -0.6% | 63,500 |
| 2018/04/03 | 6,080 | 6,200 | 6,060 | 6,160 | +60 | +1% | 47,900 |
| 2018/04/02 | 6,170 | 6,190 | 6,100 | 6,100 | -30 | -0.5% | 37,100 |
| 2018/03/30 | 6,170 | 6,190 | 6,100 | 6,130 | +20 | +0.3% | 30,800 |
| 2018/03/29 | 6,180 | 6,180 | 6,050 | 6,110 | -20 | -0.3% | 54,300 |
| 2018/03/28 | 6,060 | 6,140 | 6,030 | 6,130 | +50 | +0.8% | 55,800 |
| 2018/03/27 | 5,960 | 6,080 | 5,950 | 6,080 | +140 | +2.4% | 61,500 |
| 2018/03/26 | 5,950 | 5,970 | 5,880 | 5,940 | -10 | -0.2% | 61,500 |
| 2018/03/23 | 5,970 | 6,070 | 5,920 | 5,950 | -110 | -1.8% | 72,400 |
| 2018/03/22 | 5,940 | 6,080 | 5,940 | 6,060 | +80 | +1.3% | 78,400 |
| 2018/03/20 | 6,000 | 6,010 | 5,940 | 5,980 | -40 | -0.7% | 39,400 |
| 2018/03/19 | 5,970 | 6,030 | 5,940 | 6,020 | +50 | +0.8% | 53,000 |
| 2018/03/16 | 6,020 | 6,060 | 5,950 | 5,970 | -40 | -0.7% | 108,200 |
| 2018/03/15 | 5,970 | 6,030 | 5,930 | 6,010 | +80 | +1.3% | 48,800 |
| 2018/03/14 | 6,000 | 6,000 | 5,870 | 5,930 | -40 | -0.7% | 58,800 |
| 2018/03/13 | 5,920 | 5,980 | 5,910 | 5,970 | +70 | +1.2% | 53,600 |
| 2018/03/12 | 5,900 | 5,930 | 5,860 | 5,900 | +70 | +1.2% | 58,900 |
| 2018/03/09 | 5,780 | 5,850 | 5,750 | 5,830 | +110 | +1.9% | 170,900 |
| 2018/03/08 | 5,750 | 5,780 | 5,690 | 5,720 | ±0 | ±0% | 37,600 |
| 2018/03/07 | 5,640 | 5,750 | 5,620 | 5,720 | +80 | +1.4% | 65,400 |
| 2018/03/06 | 5,680 | 5,730 | 5,630 | 5,640 | +20 | +0.4% | 59,600 |
| 2018/03/05 | 5,530 | 5,650 | 5,530 | 5,620 | +110 | +2% | 78,000 |
| 2018/03/02 | 5,450 | 5,520 | 5,450 | 5,510 | -20 | -0.4% | 55,600 |
1701～
1750
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
