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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,920 | 4,950 | 4,895 | 4,935 | +5 | +0.1% | 32,800 |
| 2024/08/16 | 4,915 | 4,950 | 4,865 | 4,930 | +55 | +1.1% | 35,200 |
| 2024/08/15 | 4,915 | 4,925 | 4,875 | 4,875 | -85 | -1.7% | 52,900 |
| 2024/08/14 | 4,845 | 4,980 | 4,845 | 4,960 | +115 | +2.4% | 65,700 |
| 2024/08/13 | 4,775 | 4,860 | 4,730 | 4,845 | +35 | +0.7% | 65,200 |
| 2024/08/09 | 4,785 | 4,845 | 4,720 | 4,810 | +95 | +2% | 80,400 |
| 2024/08/08 | 4,670 | 4,805 | 4,660 | 4,715 | +15 | +0.3% | 70,700 |
| 2024/08/07 | 4,745 | 4,855 | 4,700 | 4,700 | -65 | -1.4% | 78,900 |
| 2024/08/06 | 4,825 | 4,895 | 4,725 | 4,765 | +105 | +2.3% | 98,000 |
| 2024/08/05 | 4,675 | 4,920 | 4,615 | 4,660 | -250 | -5.1% | 153,000 |
| 2024/08/02 | 4,960 | 4,985 | 4,880 | 4,910 | -130 | -2.6% | 85,700 |
| 2024/08/01 | 5,100 | 5,160 | 5,040 | 5,040 | -90 | -1.8% | 71,000 |
| 2024/07/31 | 5,070 | 5,150 | 5,050 | 5,130 | +60 | +1.2% | 36,900 |
| 2024/07/30 | 5,240 | 5,240 | 5,070 | 5,070 | -170 | -3.2% | 63,500 |
| 2024/07/29 | 5,200 | 5,260 | 5,170 | 5,240 | +100 | +1.9% | 62,400 |
| 2024/07/26 | 5,240 | 5,240 | 5,140 | 5,140 | -80 | -1.5% | 64,300 |
| 2024/07/25 | 5,140 | 5,280 | 5,140 | 5,220 | +70 | +1.4% | 102,000 |
| 2024/07/24 | 5,160 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 51,900 |
| 2024/07/23 | 5,150 | 5,210 | 5,130 | 5,150 | +40 | +0.8% | 62,400 |
| 2024/07/22 | 5,070 | 5,140 | 5,070 | 5,110 | +40 | +0.8% | 48,600 |
| 2024/07/19 | 5,030 | 5,080 | 5,010 | 5,070 | +50 | +1% | 43,500 |
| 2024/07/18 | 4,980 | 5,060 | 4,975 | 5,020 | +40 | +0.8% | 75,100 |
| 2024/07/17 | 4,935 | 5,010 | 4,915 | 4,980 | +45 | +0.9% | 55,200 |
| 2024/07/16 | 5,010 | 5,010 | 4,910 | 4,935 | -45 | -0.9% | 89,400 |
| 2024/07/12 | 4,955 | 5,010 | 4,930 | 4,980 | +10 | +0.2% | 51,300 |
| 2024/07/11 | 4,915 | 4,985 | 4,910 | 4,970 | +65 | +1.3% | 79,500 |
| 2024/07/10 | 4,920 | 4,955 | 4,880 | 4,905 | -20 | -0.4% | 77,500 |
| 2024/07/09 | 4,915 | 5,010 | 4,890 | 4,925 | +60 | +1.2% | 129,300 |
| 2024/07/08 | 5,050 | 5,090 | 4,820 | 4,865 | -175 | -3.5% | 198,900 |
| 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 |
201～
250
件表示中 / 6068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 | 295,000円 | +4.5% | +1.9% | 3.39% | 16.58倍 | 1.21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 | 132,900円 | +1.7% | +8.4% | 3.46% | 9.08倍 | 0.67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 |
| ライフコーポ | 214,800円 | +4.1% | +1.1% | 3.03% | 10.32倍 | 1.34倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89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 | 200,600円 | +0.8% | +17.4% | 1.50% | 31.60倍 | 0.80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
