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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 4,075 | 4,100 | 4,020 | 4,045 | -30 | -0.7% | 30,200 |
| 2014/11/20 | 4,100 | 4,110 | 4,045 | 4,075 | -15 | -0.4% | 35,700 |
| 2014/11/19 | 4,095 | 4,215 | 4,065 | 4,090 | +35 | +0.9% | 56,500 |
| 2014/11/18 | 3,910 | 4,060 | 3,910 | 4,055 | +135 | +3.4% | 44,000 |
| 2014/11/17 | 3,990 | 3,990 | 3,885 | 3,920 | -105 | -2.6% | 32,800 |
| 2014/11/14 | 3,960 | 4,035 | 3,905 | 4,025 | +135 | +3.5% | 79,600 |
| 2014/11/13 | 3,865 | 3,900 | 3,840 | 3,890 | +25 | +0.6% | 17,600 |
| 2014/11/12 | 3,870 | 3,895 | 3,845 | 3,865 | +30 | +0.8% | 66,500 |
| 2014/11/11 | 3,750 | 3,840 | 3,725 | 3,835 | +125 | +3.4% | 41,900 |
| 2014/11/10 | 3,725 | 3,730 | 3,695 | 3,710 | -15 | -0.4% | 23,100 |
| 2014/11/07 | 3,745 | 3,770 | 3,715 | 3,725 | -5 | -0.1% | 38,300 |
| 2014/11/06 | 3,820 | 3,820 | 3,730 | 3,730 | -70 | -1.8% | 35,900 |
| 2014/11/05 | 3,725 | 3,815 | 3,695 | 3,800 | +85 | +2.3% | 80,500 |
| 2014/11/04 | 3,795 | 3,800 | 3,710 | 3,715 | -35 | -0.9% | 80,600 |
| 2014/10/31 | 3,735 | 3,800 | 3,700 | 3,750 | +50 | +1.4% | 88,400 |
| 2014/10/30 | 3,755 | 3,755 | 3,700 | 3,700 | -55 | -1.5% | 46,300 |
| 2014/10/29 | 3,755 | 3,775 | 3,715 | 3,755 | +15 | +0.4% | 46,900 |
| 2014/10/28 | 3,770 | 3,785 | 3,720 | 3,740 | -40 | -1.1% | 36,100 |
| 2014/10/27 | 3,750 | 3,795 | 3,650 | 3,780 | +50 | +1.3% | 108,900 |
| 2014/10/24 | 3,690 | 3,740 | 3,630 | 3,730 | +105 | +2.9% | 95,400 |
| 2014/10/23 | 3,565 | 3,685 | 3,565 | 3,625 | +75 | +2.1% | 61,700 |
| 2014/10/22 | 3,455 | 3,590 | 3,450 | 3,550 | +140 | +4.1% | 68,200 |
| 2014/10/21 | 3,440 | 3,455 | 3,385 | 3,410 | -40 | -1.2% | 54,400 |
| 2014/10/20 | 3,355 | 3,470 | 3,310 | 3,450 | +165 | +5% | 101,200 |
| 2014/10/17 | 3,340 | 3,370 | 3,275 | 3,285 | -55 | -1.6% | 51,400 |
| 2014/10/16 | 3,325 | 3,390 | 3,300 | 3,340 | -35 | -1% | 55,800 |
| 2014/10/15 | 3,350 | 3,405 | 3,350 | 3,375 | +60 | +1.8% | 33,700 |
| 2014/10/14 | 3,250 | 3,335 | 3,250 | 3,315 | ±0 | ±0% | 63,300 |
| 2014/10/10 | 3,275 | 3,345 | 3,275 | 3,315 | -95 | -2.8% | 61,300 |
| 2014/10/09 | 3,465 | 3,465 | 3,375 | 3,410 | -20 | -0.6% | 44,800 |
| 2014/10/08 | 3,490 | 3,495 | 3,420 | 3,430 | -95 | -2.7% | 60,400 |
| 2014/10/07 | 3,580 | 3,590 | 3,525 | 3,525 | -95 | -2.6% | 48,800 |
| 2014/10/06 | 3,545 | 3,675 | 3,545 | 3,620 | +80 | +2.3% | 95,900 |
| 2014/10/03 | 3,485 | 3,555 | 3,475 | 3,540 | -15 | -0.4% | 36,200 |
| 2014/10/02 | 3,675 | 3,675 | 3,545 | 3,555 | -120 | -3.3% | 63,400 |
| 2014/10/01 | 3,675 | 3,710 | 3,655 | 3,675 | +20 | +0.5% | 33,500 |
| 2014/09/30 | 3,630 | 3,670 | 3,615 | 3,655 | +30 | +0.8% | 49,600 |
| 2014/09/29 | 3,670 | 3,670 | 3,615 | 3,625 | -20 | -0.5% | 20,200 |
| 2014/09/26 | 3,630 | 3,660 | 3,610 | 3,645 | -30 | -0.8% | 33,800 |
| 2014/09/25 | 3,625 | 3,675 | 3,610 | 3,675 | +50 | +1.4% | 33,300 |
| 2014/09/24 | 3,560 | 3,630 | 3,560 | 3,625 | +35 | +1% | 19,800 |
| 2014/09/22 | 3,630 | 3,630 | 3,560 | 3,590 | -25 | -0.7% | 18,800 |
| 2014/09/19 | 3,640 | 3,670 | 3,590 | 3,615 | -20 | -0.6% | 44,100 |
| 2014/09/18 | 3,610 | 3,650 | 3,585 | 3,635 | +35 | +1% | 25,000 |
| 2014/09/17 | 3,625 | 3,625 | 3,590 | 3,600 | +10 | +0.3% | 16,500 |
| 2014/09/16 | 3,505 | 3,605 | 3,500 | 3,590 | +70 | +2% | 28,100 |
| 2014/09/12 | 3,510 | 3,535 | 3,470 | 3,520 | -15 | -0.4% | 58,900 |
| 2014/09/11 | 3,580 | 3,580 | 3,530 | 3,535 | -20 | -0.6% | 21,200 |
| 2014/09/10 | 3,520 | 3,570 | 3,520 | 3,555 | +5 | +0.1% | 24,300 |
| 2014/09/09 | 3,505 | 3,560 | 3,470 | 3,550 | +15 | +0.4% | 33,500 |
2551～
2600
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 | 284,200円 | +4.5% | +1.9% | 3.52% | 15.96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 | 134,100円 | +1.7% | +8.4% | 3.43% | 9.16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 | 179,900円 | +9.2% | -30.7% | 0.28% | 103.33倍 | 3.14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 | 90,900円 | +20.8% | +77.5% | 1.76% | 148.05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 | 209,700円 | +0.8% | +17.4% | 1.43% | 33.04倍 | 0.84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
