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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 5,390 | 5,390 | 5,210 | 5,230 | -80 | -1.5% | 73,700 |
| 2015/09/03 | 5,370 | 5,460 | 5,280 | 5,310 | +10 | +0.2% | 88,500 |
| 2015/09/02 | 5,150 | 5,450 | 5,150 | 5,300 | +20 | +0.4% | 86,300 |
| 2015/09/01 | 5,600 | 5,610 | 5,270 | 5,280 | -360 | -6.4% | 70,500 |
| 2015/08/31 | 5,710 | 5,710 | 5,520 | 5,640 | +40 | +0.7% | 57,400 |
| 2015/08/28 | 5,620 | 5,670 | 5,510 | 5,600 | +40 | +0.7% | 49,800 |
| 2015/08/27 | 5,550 | 5,680 | 5,490 | 5,560 | +270 | +5.1% | 144,500 |
| 2015/08/26 | 5,300 | 5,340 | 5,130 | 5,290 | +200 | +3.9% | 72,500 |
| 2015/08/25 | 5,010 | 5,400 | 4,960 | 5,090 | -240 | -4.5% | 143,800 |
| 2015/08/24 | 5,470 | 5,530 | 5,320 | 5,330 | -340 | -6% | 157,200 |
| 2015/08/21 | 5,800 | 5,840 | 5,670 | 5,670 | -250 | -4.2% | 84,700 |
| 2015/08/20 | 6,000 | 6,090 | 5,910 | 5,920 | -110 | -1.8% | 55,700 |
| 2015/08/19 | 6,000 | 6,200 | 5,950 | 6,030 | +150 | +2.6% | 164,500 |
| 2015/08/18 | 5,980 | 6,010 | 5,810 | 5,880 | -100 | -1.7% | 49,000 |
| 2015/08/17 | 5,950 | 6,030 | 5,880 | 5,980 | +100 | +1.7% | 56,800 |
| 2015/08/14 | 5,820 | 5,890 | 5,740 | 5,880 | +60 | +1% | 73,500 |
| 2015/08/13 | 5,640 | 5,860 | 5,640 | 5,820 | +80 | +1.4% | 59,700 |
| 2015/08/12 | 5,870 | 5,920 | 5,730 | 5,740 | -130 | -2.2% | 51,100 |
| 2015/08/11 | 5,900 | 5,960 | 5,800 | 5,870 | -20 | -0.3% | 79,900 |
| 2015/08/10 | 5,710 | 5,930 | 5,570 | 5,890 | +240 | +4.2% | 103,900 |
| 2015/08/07 | 5,750 | 5,860 | 5,620 | 5,650 | -280 | -4.7% | 241,400 |
| 2015/08/06 | 6,200 | 6,200 | 5,930 | 5,930 | -290 | -4.7% | 168,600 |
| 2015/08/05 | 6,350 | 6,360 | 6,160 | 6,220 | -180 | -2.8% | 98,900 |
| 2015/08/04 | 6,310 | 6,460 | 6,310 | 6,400 | +50 | +0.8% | 87,700 |
| 2015/08/03 | 6,450 | 6,450 | 6,280 | 6,350 | -80 | -1.2% | 87,600 |
| 2015/07/31 | 6,400 | 6,430 | 6,340 | 6,430 | +110 | +1.7% | 60,600 |
| 2015/07/30 | 6,460 | 6,490 | 6,300 | 6,320 | -140 | -2.2% | 71,500 |
| 2015/07/29 | 6,200 | 6,490 | 6,200 | 6,460 | +280 | +4.5% | 133,300 |
| 2015/07/28 | 6,100 | 6,260 | 6,070 | 6,180 | +40 | +0.7% | 76,400 |
| 2015/07/27 | 6,270 | 6,270 | 6,110 | 6,140 | -150 | -2.4% | 39,900 |
| 2015/07/24 | 6,340 | 6,350 | 6,270 | 6,290 | -60 | -0.9% | 40,500 |
| 2015/07/23 | 6,360 | 6,410 | 6,310 | 6,350 | -60 | -0.9% | 80,100 |
| 2015/07/22 | 6,280 | 6,520 | 6,260 | 6,410 | ±0 | ±0% | 95,400 |
| 2015/07/21 | 6,050 | 6,440 | 6,050 | 6,410 | +440 | +7.4% | 147,600 |
| 2015/07/17 | 6,000 | 6,020 | 5,900 | 5,970 | +20 | +0.3% | 67,300 |
| 2015/07/16 | 5,750 | 5,970 | 5,670 | 5,950 | +200 | +3.5% | 124,400 |
| 2015/07/15 | 5,720 | 5,780 | 5,630 | 5,750 | +100 | +1.8% | 83,400 |
| 2015/07/14 | 5,480 | 5,660 | 5,470 | 5,650 | +270 | +5% | 125,500 |
| 2015/07/13 | 5,360 | 5,440 | 5,320 | 5,380 | +20 | +0.4% | 96,700 |
| 2015/07/10 | 5,480 | 5,550 | 5,330 | 5,360 | -90 | -1.7% | 94,700 |
| 2015/07/09 | 5,450 | 5,500 | 5,310 | 5,450 | -100 | -1.8% | 101,900 |
| 2015/07/08 | 5,700 | 5,800 | 5,550 | 5,550 | -150 | -2.6% | 105,800 |
| 2015/07/07 | 5,790 | 5,790 | 5,670 | 5,700 | -30 | -0.5% | 61,700 |
| 2015/07/06 | 5,710 | 5,820 | 5,660 | 5,730 | -10 | -0.2% | 54,100 |
| 2015/07/03 | 5,760 | 5,950 | 5,630 | 5,740 | +70 | +1.2% | 185,400 |
| 2015/07/02 | 5,620 | 5,670 | 5,580 | 5,670 | +160 | +2.9% | 72,200 |
| 2015/07/01 | 5,420 | 5,540 | 5,390 | 5,510 | +90 | +1.7% | 86,200 |
| 2015/06/30 | 5,350 | 5,450 | 5,330 | 5,420 | +70 | +1.3% | 57,200 |
| 2015/06/29 | 5,320 | 5,440 | 5,270 | 5,350 | -20 | -0.4% | 106,400 |
| 2015/06/26 | 5,300 | 5,400 | 5,300 | 5,370 | +60 | +1.1% | 61,100 |
2401～
2450
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
