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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 3,975 | 4,015 | 3,885 | 3,920 | -75 | -1.9% | 54,400 |
| 2015/01/28 | 3,960 | 4,010 | 3,950 | 3,995 | +40 | +1% | 63,800 |
| 2015/01/27 | 3,870 | 3,965 | 3,855 | 3,955 | +125 | +3.3% | 43,500 |
| 2015/01/26 | 3,840 | 3,900 | 3,815 | 3,830 | -45 | -1.2% | 33,800 |
| 2015/01/23 | 3,900 | 3,915 | 3,865 | 3,875 | -5 | -0.1% | 22,000 |
| 2015/01/22 | 3,880 | 3,880 | 3,850 | 3,880 | ±0 | ±0% | 34,900 |
| 2015/01/21 | 3,910 | 3,950 | 3,875 | 3,880 | -25 | -0.6% | 46,400 |
| 2015/01/20 | 3,865 | 3,905 | 3,860 | 3,905 | +40 | +1% | 24,400 |
| 2015/01/19 | 3,880 | 3,885 | 3,840 | 3,865 | +10 | +0.3% | 25,000 |
| 2015/01/16 | 3,820 | 3,855 | 3,800 | 3,855 | -30 | -0.8% | 33,000 |
| 2015/01/15 | 3,840 | 3,905 | 3,825 | 3,885 | +65 | +1.7% | 36,600 |
| 2015/01/14 | 3,820 | 3,855 | 3,815 | 3,820 | -15 | -0.4% | 34,500 |
| 2015/01/13 | 3,830 | 3,845 | 3,815 | 3,835 | -30 | -0.8% | 45,000 |
| 2015/01/09 | 3,910 | 3,915 | 3,850 | 3,865 | -25 | -0.6% | 30,600 |
| 2015/01/08 | 3,915 | 3,935 | 3,870 | 3,890 | -25 | -0.6% | 38,500 |
| 2015/01/07 | 3,915 | 3,950 | 3,905 | 3,915 | -15 | -0.4% | 45,800 |
| 2015/01/06 | 4,070 | 4,120 | 3,920 | 3,930 | -165 | -4% | 59,600 |
| 2015/01/05 | 4,115 | 4,145 | 4,035 | 4,095 | +10 | +0.2% | 40,300 |
| 2014/12/30 | 4,060 | 4,110 | 4,025 | 4,085 | +50 | +1.2% | 29,800 |
| 2014/12/29 | 4,060 | 4,060 | 4,000 | 4,035 | +15 | +0.4% | 16,000 |
| 2014/12/26 | 4,005 | 4,035 | 4,005 | 4,020 | -5 | -0.1% | 17,700 |
| 2014/12/25 | 4,020 | 4,050 | 4,010 | 4,025 | -30 | -0.7% | 27,700 |
| 2014/12/24 | 4,130 | 4,135 | 4,050 | 4,055 | -40 | -1% | 42,500 |
| 2014/12/22 | 4,195 | 4,195 | 4,060 | 4,095 | -50 | -1.2% | 42,400 |
| 2014/12/19 | 4,100 | 4,180 | 4,100 | 4,145 | +95 | +2.3% | 53,500 |
| 2014/12/18 | 4,020 | 4,075 | 3,975 | 4,050 | +140 | +3.6% | 42,500 |
| 2014/12/17 | 3,885 | 3,945 | 3,840 | 3,910 | +50 | +1.3% | 41,400 |
| 2014/12/16 | 3,850 | 3,900 | 3,825 | 3,860 | -10 | -0.3% | 44,200 |
| 2014/12/15 | 3,870 | 3,910 | 3,855 | 3,870 | -30 | -0.8% | 22,100 |
| 2014/12/12 | 3,900 | 3,965 | 3,895 | 3,900 | +5 | +0.1% | 45,800 |
| 2014/12/11 | 3,885 | 3,910 | 3,880 | 3,895 | -20 | -0.5% | 24,400 |
| 2014/12/10 | 3,945 | 3,960 | 3,895 | 3,915 | -65 | -1.6% | 31,400 |
| 2014/12/09 | 4,020 | 4,040 | 3,975 | 3,980 | -80 | -2% | 33,300 |
| 2014/12/08 | 4,090 | 4,100 | 4,045 | 4,060 | -20 | -0.5% | 65,000 |
| 2014/12/05 | 4,120 | 4,120 | 4,075 | 4,080 | -40 | -1% | 20,500 |
| 2014/12/04 | 4,100 | 4,150 | 4,100 | 4,120 | +50 | +1.2% | 15,000 |
| 2014/12/03 | 4,085 | 4,085 | 4,045 | 4,070 | -15 | -0.4% | 18,100 |
| 2014/12/02 | 3,990 | 4,095 | 3,990 | 4,085 | +85 | +2.1% | 26,600 |
| 2014/12/01 | 4,040 | 4,070 | 3,990 | 4,000 | -30 | -0.7% | 27,400 |
| 2014/11/28 | 4,025 | 4,040 | 4,005 | 4,030 | +55 | +1.4% | 18,200 |
| 2014/11/27 | 4,020 | 4,035 | 3,975 | 3,975 | -80 | -2% | 13,000 |
| 2014/11/26 | 4,015 | 4,075 | 4,015 | 4,055 | +25 | +0.6% | 17,500 |
| 2014/11/25 | 4,080 | 4,080 | 4,020 | 4,030 | -15 | -0.4% | 49,500 |
| 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 |
2551～
2600
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
