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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 4,670 | 4,690 | 4,555 | 4,600 | -100 | -2.1% | 99,800 |
| 2015/03/24 | 4,640 | 4,720 | 4,610 | 4,700 | +20 | +0.4% | 90,900 |
| 2015/03/23 | 4,635 | 4,690 | 4,615 | 4,680 | +55 | +1.2% | 58,200 |
| 2015/03/20 | 4,665 | 4,710 | 4,590 | 4,625 | -45 | -1% | 62,800 |
| 2015/03/19 | 4,735 | 4,740 | 4,590 | 4,670 | +90 | +2% | 107,800 |
| 2015/03/18 | 4,545 | 4,600 | 4,530 | 4,580 | -5 | -0.1% | 43,400 |
| 2015/03/17 | 4,540 | 4,650 | 4,495 | 4,585 | +45 | +1% | 66,500 |
| 2015/03/16 | 4,530 | 4,580 | 4,465 | 4,540 | -30 | -0.7% | 39,200 |
| 2015/03/13 | 4,455 | 4,610 | 4,455 | 4,570 | +55 | +1.2% | 81,300 |
| 2015/03/12 | 4,465 | 4,550 | 4,455 | 4,515 | +45 | +1% | 33,500 |
| 2015/03/11 | 4,505 | 4,520 | 4,460 | 4,470 | -45 | -1% | 39,700 |
| 2015/03/10 | 4,500 | 4,550 | 4,475 | 4,515 | +30 | +0.7% | 81,100 |
| 2015/03/09 | 4,445 | 4,510 | 4,425 | 4,485 | +60 | +1.4% | 72,100 |
| 2015/03/06 | 4,270 | 4,435 | 4,270 | 4,425 | +180 | +4.2% | 94,600 |
| 2015/03/05 | 4,215 | 4,290 | 4,215 | 4,245 | +25 | +0.6% | 58,500 |
| 2015/03/04 | 4,255 | 4,290 | 4,170 | 4,220 | -25 | -0.6% | 68,500 |
| 2015/03/03 | 4,200 | 4,265 | 4,180 | 4,245 | +65 | +1.6% | 43,400 |
| 2015/03/02 | 4,155 | 4,210 | 4,130 | 4,180 | +5 | +0.1% | 68,700 |
| 2015/02/27 | 4,180 | 4,190 | 4,145 | 4,175 | +10 | +0.2% | 51,000 |
| 2015/02/26 | 4,150 | 4,175 | 4,125 | 4,165 | +10 | +0.2% | 45,000 |
| 2015/02/25 | 4,125 | 4,160 | 4,075 | 4,155 | +55 | +1.3% | 148,400 |
| 2015/02/24 | 4,210 | 4,240 | 4,080 | 4,100 | -80 | -1.9% | 323,300 |
| 2015/02/23 | 4,290 | 4,300 | 4,150 | 4,180 | -90 | -2.1% | 205,600 |
| 2015/02/20 | 4,215 | 4,285 | 4,215 | 4,270 | -15 | -0.4% | 96,100 |
| 2015/02/19 | 4,230 | 4,295 | 4,200 | 4,285 | +90 | +2.1% | 108,400 |
| 2015/02/18 | 4,115 | 4,205 | 4,100 | 4,195 | +135 | +3.3% | 108,000 |
| 2015/02/17 | 4,000 | 4,085 | 3,980 | 4,060 | +75 | +1.9% | 87,200 |
| 2015/02/16 | 3,995 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 111,700 |
| 2015/02/13 | 3,885 | 3,995 | 3,865 | 3,980 | +125 | +3.2% | 105,100 |
| 2015/02/12 | 3,795 | 3,870 | 3,750 | 3,855 | +75 | +2% | 75,000 |
| 2015/02/10 | 3,795 | 3,825 | 3,755 | 3,780 | +5 | +0.1% | 49,500 |
| 2015/02/09 | 3,790 | 3,795 | 3,720 | 3,775 | -10 | -0.3% | 60,100 |
| 2015/02/06 | 3,820 | 3,835 | 3,770 | 3,785 | -15 | -0.4% | 62,900 |
| 2015/02/05 | 3,860 | 3,880 | 3,790 | 3,800 | -65 | -1.7% | 65,300 |
| 2015/02/04 | 3,890 | 3,930 | 3,845 | 3,865 | +5 | +0.1% | 75,300 |
| 2015/02/03 | 3,890 | 3,910 | 3,830 | 3,860 | ±0 | ±0% | 56,400 |
| 2015/02/02 | 3,875 | 3,895 | 3,840 | 3,860 | -85 | -2.2% | 71,200 |
| 2015/01/30 | 3,925 | 3,980 | 3,925 | 3,945 | +25 | +0.6% | 41,700 |
| 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 |
2551～
2600
件表示中 / 6120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 | 285,100円 | +4.5% | +1.9% | 3.51% | 16.02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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 96,000円 | +20.8% | +77.5% | 1.67% | 156.35倍 | 0.92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 |
| ＪＩＮＳＨＤ | 797,000円 | +11.5% | +39.3% | 1.18% | 25.82倍 | 6.58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 |
| コメリ | 333,000円 | +3.1% | +6.5% | 1.68% | 10.82倍 | 0.64倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| ネクステージ | 218,300円 | +11.3% | +34.2% | 1.56% | 15.78倍 | 2.42倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
