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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 5,230 | 5,260 | 5,200 | 5,210 | ±0 | ±0% | 45,500 |
| 2017/02/13 | 5,200 | 5,230 | 5,180 | 5,210 | +40 | +0.8% | 58,500 |
| 2017/02/10 | 5,150 | 5,190 | 5,100 | 5,170 | +50 | +1% | 47,900 |
| 2017/02/09 | 5,090 | 5,130 | 5,080 | 5,120 | +10 | +0.2% | 19,300 |
| 2017/02/08 | 5,080 | 5,120 | 5,080 | 5,110 | +30 | +0.6% | 12,300 |
| 2017/02/07 | 5,110 | 5,140 | 5,080 | 5,080 | -70 | -1.4% | 38,200 |
| 2017/02/06 | 5,190 | 5,190 | 5,120 | 5,150 | -40 | -0.8% | 36,100 |
| 2017/02/03 | 5,190 | 5,210 | 5,160 | 5,190 | +10 | +0.2% | 23,900 |
| 2017/02/02 | 5,260 | 5,260 | 5,160 | 5,180 | -90 | -1.7% | 28,600 |
| 2017/02/01 | 5,210 | 5,290 | 5,210 | 5,270 | +40 | +0.8% | 21,900 |
| 2017/01/31 | 5,170 | 5,240 | 5,170 | 5,230 | +10 | +0.2% | 25,800 |
| 2017/01/30 | 5,200 | 5,240 | 5,180 | 5,220 | -30 | -0.6% | 26,500 |
| 2017/01/27 | 5,240 | 5,280 | 5,190 | 5,250 | +40 | +0.8% | 49,400 |
| 2017/01/26 | 5,290 | 5,310 | 5,150 | 5,210 | -90 | -1.7% | 103,300 |
| 2017/01/25 | 5,290 | 5,320 | 5,250 | 5,300 | +100 | +1.9% | 67,900 |
| 2017/01/24 | 5,190 | 5,230 | 5,170 | 5,200 | +10 | +0.2% | 47,900 |
| 2017/01/23 | 5,210 | 5,210 | 5,130 | 5,190 | -20 | -0.4% | 46,000 |
| 2017/01/20 | 5,300 | 5,300 | 5,180 | 5,210 | -110 | -2.1% | 58,500 |
| 2017/01/19 | 5,350 | 5,370 | 5,290 | 5,320 | -20 | -0.4% | 25,600 |
| 2017/01/18 | 5,340 | 5,360 | 5,300 | 5,340 | ±0 | ±0% | 23,500 |
| 2017/01/17 | 5,450 | 5,450 | 5,320 | 5,340 | -140 | -2.6% | 27,500 |
| 2017/01/16 | 5,510 | 5,530 | 5,460 | 5,480 | -30 | -0.5% | 28,600 |
| 2017/01/13 | 5,430 | 5,530 | 5,400 | 5,510 | +70 | +1.3% | 23,800 |
| 2017/01/12 | 5,520 | 5,520 | 5,400 | 5,440 | -60 | -1.1% | 37,700 |
| 2017/01/11 | 5,680 | 5,680 | 5,470 | 5,500 | -80 | -1.4% | 49,800 |
| 2017/01/10 | 5,670 | 5,690 | 5,560 | 5,580 | -30 | -0.5% | 101,500 |
| 2017/01/06 | 5,470 | 5,610 | 5,450 | 5,610 | -60 | -1.1% | 121,000 |
| 2017/01/05 | 5,680 | 5,740 | 5,620 | 5,670 | -60 | -1% | 55,700 |
| 2017/01/04 | 5,720 | 5,760 | 5,660 | 5,730 | +70 | +1.2% | 38,700 |
| 2016/12/30 | 5,680 | 5,700 | 5,610 | 5,660 | -10 | -0.2% | 19,300 |
| 2016/12/29 | 5,670 | 5,730 | 5,630 | 5,670 | ±0 | ±0% | 56,100 |
| 2016/12/28 | 5,640 | 5,690 | 5,610 | 5,670 | +30 | +0.5% | 21,000 |
| 2016/12/27 | 5,580 | 5,650 | 5,580 | 5,640 | ±0 | ±0% | 21,500 |
| 2016/12/26 | 5,570 | 5,660 | 5,570 | 5,640 | +40 | +0.7% | 17,000 |
| 2016/12/22 | 5,560 | 5,660 | 5,560 | 5,600 | -10 | -0.2% | 33,100 |
| 2016/12/21 | 5,700 | 5,700 | 5,590 | 5,610 | -100 | -1.8% | 41,200 |
| 2016/12/20 | 5,690 | 5,730 | 5,670 | 5,710 | +20 | +0.4% | 33,000 |
| 2016/12/19 | 5,630 | 5,720 | 5,630 | 5,690 | ±0 | ±0% | 38,900 |
| 2016/12/16 | 5,650 | 5,710 | 5,610 | 5,690 | +110 | +2% | 48,000 |
| 2016/12/15 | 5,460 | 5,630 | 5,430 | 5,580 | +40 | +0.7% | 46,600 |
| 2016/12/14 | 5,590 | 5,650 | 5,530 | 5,540 | -30 | -0.5% | 56,600 |
| 2016/12/13 | 5,450 | 5,590 | 5,450 | 5,570 | +120 | +2.2% | 55,700 |
| 2016/12/12 | 5,320 | 5,460 | 5,290 | 5,450 | +150 | +2.8% | 38,900 |
| 2016/12/09 | 5,240 | 5,300 | 5,240 | 5,300 | +10 | +0.2% | 45,100 |
| 2016/12/08 | 5,280 | 5,300 | 5,230 | 5,290 | +50 | +1% | 34,400 |
| 2016/12/07 | 5,250 | 5,250 | 5,170 | 5,240 | -20 | -0.4% | 37,700 |
| 2016/12/06 | 5,400 | 5,400 | 5,250 | 5,260 | -110 | -2% | 36,600 |
| 2016/12/05 | 5,310 | 5,380 | 5,280 | 5,370 | +30 | +0.6% | 63,000 |
| 2016/12/02 | 5,460 | 5,460 | 5,290 | 5,340 | -160 | -2.9% | 58,800 |
| 2016/12/01 | 5,500 | 5,530 | 5,440 | 5,500 | -10 | -0.2% | 57,900 |
2051～
2100
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
