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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/17 | 5,460 | 5,490 | 5,430 | 5,470 | +20 | +0.4% | 25,700 |
| 2018/01/16 | 5,390 | 5,460 | 5,380 | 5,450 | +30 | +0.6% | 21,100 |
| 2018/01/15 | 5,320 | 5,430 | 5,320 | 5,420 | +110 | +2.1% | 28,900 |
| 2018/01/12 | 5,300 | 5,330 | 5,260 | 5,310 | -10 | -0.2% | 33,500 |
| 2018/01/11 | 5,190 | 5,330 | 5,190 | 5,320 | +60 | +1.1% | 72,700 |
| 2018/01/10 | 5,390 | 5,400 | 5,220 | 5,260 | -160 | -3% | 96,500 |
| 2018/01/09 | 5,400 | 5,500 | 5,380 | 5,420 | -170 | -3% | 130,400 |
| 2018/01/05 | 5,600 | 5,680 | 5,550 | 5,590 | +20 | +0.4% | 98,500 |
| 2018/01/04 | 5,510 | 5,570 | 5,460 | 5,570 | +120 | +2.2% | 31,600 |
| 2017/12/29 | 5,520 | 5,540 | 5,440 | 5,450 | -20 | -0.4% | 32,500 |
| 2017/12/28 | 5,450 | 5,500 | 5,430 | 5,470 | +40 | +0.7% | 32,800 |
| 2017/12/27 | 5,430 | 5,450 | 5,410 | 5,430 | +20 | +0.4% | 14,700 |
| 2017/12/26 | 5,450 | 5,450 | 5,410 | 5,410 | +10 | +0.2% | 15,300 |
| 2017/12/25 | 5,400 | 5,440 | 5,400 | 5,400 | -10 | -0.2% | 11,900 |
| 2017/12/22 | 5,430 | 5,440 | 5,390 | 5,410 | -20 | -0.4% | 27,700 |
| 2017/12/21 | 5,400 | 5,440 | 5,380 | 5,430 | +10 | +0.2% | 15,700 |
| 2017/12/20 | 5,390 | 5,440 | 5,370 | 5,420 | +30 | +0.6% | 16,900 |
| 2017/12/19 | 5,410 | 5,430 | 5,380 | 5,390 | -40 | -0.7% | 39,300 |
| 2017/12/18 | 5,520 | 5,520 | 5,420 | 5,430 | -40 | -0.7% | 37,700 |
| 2017/12/15 | 5,440 | 5,490 | 5,400 | 5,470 | +40 | +0.7% | 38,600 |
| 2017/12/14 | 5,420 | 5,430 | 5,410 | 5,430 | +10 | +0.2% | 21,500 |
| 2017/12/13 | 5,410 | 5,430 | 5,370 | 5,420 | +20 | +0.4% | 26,300 |
| 2017/12/12 | 5,430 | 5,430 | 5,360 | 5,400 | -10 | -0.2% | 18,500 |
| 2017/12/11 | 5,430 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 20,900 |
| 2017/12/08 | 5,270 | 5,440 | 5,270 | 5,420 | +50 | +0.9% | 57,200 |
| 2017/12/07 | 5,300 | 5,380 | 5,300 | 5,370 | +80 | +1.5% | 32,900 |
| 2017/12/06 | 5,280 | 5,340 | 5,270 | 5,290 | +10 | +0.2% | 52,000 |
1801～
1850
件表示中 / 6082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 | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18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 |
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73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 |
| アインＨＤ | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,800円 | +20.8% | +77.5% | 1.76% | 147.88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 | 199,000円 | +0.8% | +17.4% | 1.51% | 31.35倍 | 0.79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
