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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,160 | 5,160 | 5,020 | 5,040 | -80 | -1.6% | 76,000 |
| 2024/07/04 | 5,150 | 5,180 | 5,110 | 5,120 | -30 | -0.6% | 61,300 |
| 2024/07/03 | 5,070 | 5,170 | 5,070 | 5,150 | +60 | +1.2% | 43,500 |
| 2024/07/02 | 5,060 | 5,120 | 5,060 | 5,090 | +40 | +0.8% | 57,600 |
| 2024/07/01 | 5,080 | 5,100 | 5,050 | 5,050 | ±0 | ±0% | 74,500 |
| 2024/06/28 | 5,050 | 5,080 | 5,010 | 5,050 | +10 | +0.2% | 63,900 |
| 2024/06/27 | 5,040 | 5,090 | 5,030 | 5,040 | ±0 | ±0% | 46,500 |
| 2024/06/26 | 4,970 | 5,080 | 4,960 | 5,040 | +70 | +1.4% | 65,000 |
| 2024/06/25 | 4,855 | 4,990 | 4,855 | 4,970 | +115 | +2.4% | 92,900 |
| 2024/06/24 | 4,850 | 4,875 | 4,825 | 4,855 | +30 | +0.6% | 27,300 |
| 2024/06/21 | 4,815 | 4,865 | 4,815 | 4,825 | -5 | -0.1% | 78,900 |
| 2024/06/20 | 4,855 | 4,880 | 4,810 | 4,830 | -10 | -0.2% | 30,700 |
| 2024/06/19 | 4,840 | 4,885 | 4,835 | 4,840 | -25 | -0.5% | 30,200 |
| 2024/06/18 | 4,870 | 4,890 | 4,840 | 4,865 | +25 | +0.5% | 25,700 |
| 2024/06/17 | 4,820 | 4,840 | 4,770 | 4,840 | +25 | +0.5% | 49,900 |
| 2024/06/14 | 4,820 | 4,845 | 4,795 | 4,815 | +5 | +0.1% | 59,800 |
| 2024/06/13 | 4,810 | 4,815 | 4,770 | 4,810 | +5 | +0.1% | 36,800 |
| 2024/06/12 | 4,825 | 4,830 | 4,790 | 4,805 | -15 | -0.3% | 44,400 |
| 2024/06/11 | 4,920 | 4,920 | 4,820 | 4,820 | -80 | -1.6% | 35,700 |
| 2024/06/10 | 4,860 | 4,915 | 4,860 | 4,900 | +65 | +1.3% | 40,300 |
| 2024/06/07 | 4,860 | 4,880 | 4,825 | 4,835 | -55 | -1.1% | 49,300 |
| 2024/06/06 | 4,935 | 4,935 | 4,870 | 4,890 | +5 | +0.1% | 37,200 |
| 2024/06/05 | 4,860 | 4,900 | 4,855 | 4,885 | +25 | +0.5% | 61,300 |
| 2024/06/04 | 4,815 | 4,860 | 4,800 | 4,860 | +45 | +0.9% | 38,600 |
| 2024/06/03 | 4,850 | 4,850 | 4,805 | 4,815 | -5 | -0.1% | 38,300 |
| 2024/05/31 | 4,775 | 4,840 | 4,745 | 4,820 | +80 | +1.7% | 95,800 |
| 2024/05/30 | 4,685 | 4,760 | 4,640 | 4,740 | +50 | +1.1% | 60,800 |
| 2024/05/29 | 4,665 | 4,700 | 4,650 | 4,690 | +10 | +0.2% | 57,500 |
| 2024/05/28 | 4,705 | 4,715 | 4,670 | 4,680 | -25 | -0.5% | 28,300 |
| 2024/05/27 | 4,650 | 4,705 | 4,650 | 4,705 | +55 | +1.2% | 36,700 |
| 2024/05/24 | 4,600 | 4,680 | 4,580 | 4,650 | +30 | +0.6% | 61,500 |
| 2024/05/23 | 4,640 | 4,645 | 4,605 | 4,620 | -20 | -0.4% | 37,800 |
| 2024/05/22 | 4,640 | 4,670 | 4,610 | 4,640 | -50 | -1.1% | 68,000 |
| 2024/05/21 | 4,710 | 4,740 | 4,690 | 4,690 | +10 | +0.2% | 26,300 |
| 2024/05/20 | 4,730 | 4,740 | 4,675 | 4,680 | -40 | -0.8% | 32,100 |
| 2024/05/17 | 4,685 | 4,735 | 4,665 | 4,720 | +40 | +0.9% | 42,200 |
| 2024/05/16 | 4,670 | 4,690 | 4,630 | 4,680 | +10 | +0.2% | 48,800 |
| 2024/05/15 | 4,700 | 4,700 | 4,670 | 4,670 | -25 | -0.5% | 25,900 |
| 2024/05/14 | 4,695 | 4,710 | 4,655 | 4,695 | -20 | -0.4% | 65,600 |
| 2024/05/13 | 4,670 | 4,725 | 4,655 | 4,715 | +30 | +0.6% | 51,100 |
| 2024/05/10 | 4,685 | 4,695 | 4,675 | 4,685 | -10 | -0.2% | 40,400 |
| 2024/05/09 | 4,685 | 4,730 | 4,670 | 4,695 | +10 | +0.2% | 29,000 |
| 2024/05/08 | 4,750 | 4,770 | 4,685 | 4,685 | -60 | -1.3% | 29,300 |
| 2024/05/07 | 4,720 | 4,750 | 4,700 | 4,745 | +45 | +1% | 42,700 |
| 2024/05/02 | 4,730 | 4,740 | 4,685 | 4,700 | -25 | -0.5% | 37,900 |
| 2024/05/01 | 4,720 | 4,725 | 4,695 | 4,725 | -10 | -0.2% | 29,300 |
| 2024/04/30 | 4,745 | 4,745 | 4,655 | 4,735 | +45 | +1% | 71,600 |
| 2024/04/26 | 4,705 | 4,720 | 4,660 | 4,690 | -35 | -0.7% | 42,100 |
| 2024/04/25 | 4,820 | 4,825 | 4,720 | 4,725 | -105 | -2.2% | 59,800 |
| 2024/04/24 | 4,815 | 4,840 | 4,795 | 4,830 | +15 | +0.3% | 38,500 |
201～
250
件表示中 / 6039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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97倍 | 1.17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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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 |
| コロワイド | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21倍 | 0.88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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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
