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 |
|---|---|---|---|---|---|---|---|
| 2018/03/30 | 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 |
| 2018/03/01 | 5,650 | 5,660 | 5,510 | 5,530 | -20 | -0.4% | 82,500 |
| 2018/02/28 | 5,570 | 5,620 | 5,520 | 5,550 | +30 | +0.5% | 55,500 |
| 2018/02/27 | 5,480 | 5,540 | 5,460 | 5,520 | +80 | +1.5% | 29,300 |
| 2018/02/26 | 5,360 | 5,480 | 5,360 | 5,440 | +50 | +0.9% | 108,600 |
| 2018/02/23 | 5,340 | 5,450 | 5,340 | 5,390 | -50 | -0.9% | 326,600 |
| 2018/02/22 | 5,510 | 5,530 | 5,430 | 5,440 | -60 | -1.1% | 196,600 |
| 2018/02/21 | 5,660 | 5,670 | 5,490 | 5,500 | -60 | -1.1% | 159,000 |
| 2018/02/20 | 5,610 | 5,640 | 5,550 | 5,560 | -50 | -0.9% | 78,300 |
| 2018/02/19 | 5,550 | 5,610 | 5,510 | 5,610 | +110 | +2% | 126,600 |
| 2018/02/16 | 5,410 | 5,500 | 5,410 | 5,500 | +100 | +1.9% | 74,700 |
| 2018/02/15 | 5,460 | 5,470 | 5,390 | 5,400 | -30 | -0.6% | 51,100 |
| 2018/02/14 | 5,530 | 5,600 | 5,410 | 5,430 | -120 | -2.2% | 95,000 |
| 2018/02/13 | 5,570 | 5,620 | 5,510 | 5,550 | -10 | -0.2% | 68,700 |
| 2018/02/09 | 5,390 | 5,570 | 5,390 | 5,560 | +80 | +1.5% | 62,400 |
| 2018/02/08 | 5,450 | 5,540 | 5,440 | 5,480 | +70 | +1.3% | 46,800 |
| 2018/02/07 | 5,470 | 5,570 | 5,410 | 5,410 | +10 | +0.2% | 41,600 |
| 2018/02/06 | 5,420 | 5,450 | 5,280 | 5,400 | -120 | -2.2% | 80,100 |
| 2018/02/05 | 5,450 | 5,550 | 5,450 | 5,520 | -30 | -0.5% | 63,200 |
| 2018/02/02 | 5,530 | 5,580 | 5,500 | 5,550 | +40 | +0.7% | 25,600 |
| 2018/02/01 | 5,390 | 5,530 | 5,390 | 5,510 | +130 | +2.4% | 30,200 |
| 2018/01/31 | 5,420 | 5,490 | 5,380 | 5,380 | -40 | -0.7% | 38,100 |
| 2018/01/30 | 5,510 | 5,530 | 5,400 | 5,420 | -70 | -1.3% | 46,400 |
| 2018/01/29 | 5,510 | 5,510 | 5,440 | 5,490 | -80 | -1.4% | 55,600 |
| 2018/01/26 | 5,550 | 5,590 | 5,540 | 5,570 | +40 | +0.7% | 33,200 |
| 2018/01/25 | 5,570 | 5,570 | 5,520 | 5,530 | -30 | -0.5% | 19,900 |
| 2018/01/24 | 5,480 | 5,570 | 5,480 | 5,560 | +90 | +1.6% | 39,900 |
| 2018/01/23 | 5,470 | 5,490 | 5,430 | 5,470 | +10 | +0.2% | 20,700 |
| 2018/01/22 | 5,470 | 5,470 | 5,430 | 5,460 | -10 | -0.2% | 18,500 |
| 2018/01/19 | 5,430 | 5,490 | 5,430 | 5,470 | +30 | +0.6% | 19,200 |
| 2018/01/18 | 5,490 | 5,490 | 5,440 | 5,440 | -30 | -0.5% | 32,700 |
1751～
1800
件表示中 / 6059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 | 293,700円 | +4.5% | +1.9% | 3.40% | 16.50倍 | 1.21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 | 131,100円 | +1.7% | +8.4% | 3.51% | 8.96倍 | 0.66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 |
| ライフコーポ | 207,900円 | +4.1% | +1.1% | 3.13% | 9.99倍 | 1.30倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,400円 | +20.8% | +77.5% | 1.77% | 147.23倍 | 0.87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 | 200,900円 | +0.8% | +17.4% | 1.49% | 31.65倍 | 0.80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
