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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 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 |
| 2014/09/08 | 3,540 | 3,555 | 3,495 | 3,535 | -35 | -1% | 38,700 |
| 2014/09/05 | 3,670 | 3,670 | 3,495 | 3,570 | -65 | -1.8% | 55,100 |
| 2014/09/04 | 3,630 | 3,645 | 3,590 | 3,635 | +5 | +0.1% | 27,100 |
| 2014/09/03 | 3,715 | 3,715 | 3,615 | 3,630 | -80 | -2.2% | 28,700 |
| 2014/09/02 | 3,670 | 3,725 | 3,660 | 3,710 | +40 | +1.1% | 41,800 |
| 2014/09/01 | 3,715 | 3,715 | 3,665 | 3,670 | -30 | -0.8% | 16,400 |
| 2014/08/29 | 3,710 | 3,720 | 3,680 | 3,700 | -25 | -0.7% | 24,200 |
| 2014/08/28 | 3,715 | 3,725 | 3,710 | 3,725 | +10 | +0.3% | 11,100 |
| 2014/08/27 | 3,740 | 3,760 | 3,710 | 3,715 | -5 | -0.1% | 16,700 |
| 2014/08/26 | 3,725 | 3,740 | 3,710 | 3,720 | +25 | +0.7% | 24,600 |
| 2014/08/25 | 3,670 | 3,705 | 3,630 | 3,695 | -20 | -0.5% | 19,300 |
| 2014/08/22 | 3,740 | 3,745 | 3,700 | 3,715 | -25 | -0.7% | 22,100 |
| 2014/08/21 | 3,700 | 3,755 | 3,600 | 3,740 | +75 | +2% | 51,300 |
| 2014/08/20 | 3,640 | 3,690 | 3,640 | 3,665 | +30 | +0.8% | 38,700 |
| 2014/08/19 | 3,575 | 3,640 | 3,550 | 3,635 | +115 | +3.3% | 32,600 |
| 2014/08/18 | 3,545 | 3,580 | 3,490 | 3,520 | -45 | -1.3% | 71,100 |
| 2014/08/15 | 3,640 | 3,640 | 3,555 | 3,565 | -90 | -2.5% | 21,400 |
| 2014/08/14 | 3,585 | 3,720 | 3,585 | 3,655 | +115 | +3.2% | 60,800 |
| 2014/08/13 | 3,760 | 3,760 | 3,525 | 3,540 | -10 | -0.3% | 86,200 |
2651～
2700
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
