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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 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 |
1751～
1800
件表示中 / 6119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 | 288,400円 | +4.5% | +1.9% | 3.47% | 16.21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 | 98,800円 | +20.8% | +77.5% | 1.62% | 160.91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 | 811,000円 | +11.5% | +39.3% | 1.16% | 26.27倍 | 6.69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 |
| コメリ | 331,000円 | +3.1% | +6.5% | 1.69% | 10.76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 |
| フ ジ | 205,300円 | +0.8% | +17.4% | 1.46% | 32.34倍 | 0.82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
