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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,795 | 4,840 | 4,780 | 4,815 | +20 | +0.4% | 38,100 |
| 2024/04/22 | 4,870 | 4,880 | 4,795 | 4,795 | -20 | -0.4% | 58,500 |
| 2024/04/19 | 4,925 | 4,925 | 4,805 | 4,815 | -75 | -1.5% | 77,800 |
| 2024/04/18 | 4,845 | 4,920 | 4,845 | 4,890 | +45 | +0.9% | 77,900 |
| 2024/04/17 | 4,920 | 4,920 | 4,785 | 4,845 | -30 | -0.6% | 61,600 |
| 2024/04/16 | 4,905 | 4,910 | 4,850 | 4,875 | -45 | -0.9% | 61,800 |
| 2024/04/15 | 4,930 | 4,945 | 4,900 | 4,920 | -20 | -0.4% | 51,600 |
| 2024/04/12 | 4,890 | 4,950 | 4,870 | 4,940 | +50 | +1% | 82,800 |
| 2024/04/11 | 4,880 | 4,895 | 4,840 | 4,890 | +10 | +0.2% | 87,700 |
| 2024/04/10 | 4,940 | 4,990 | 4,870 | 4,880 | -75 | -1.5% | 67,500 |
| 2024/04/09 | 5,050 | 5,050 | 4,940 | 4,955 | -85 | -1.7% | 102,700 |
| 2024/04/08 | 5,010 | 5,110 | 4,965 | 5,040 | +245 | +5.1% | 281,400 |
| 2024/04/05 | 4,620 | 4,810 | 4,620 | 4,795 | +140 | +3% | 243,200 |
| 2024/04/04 | 4,635 | 4,670 | 4,620 | 4,655 | +25 | +0.5% | 79,300 |
| 2024/04/03 | 4,620 | 4,650 | 4,590 | 4,630 | +5 | +0.1% | 62,100 |
| 2024/04/02 | 4,665 | 4,665 | 4,595 | 4,625 | -40 | -0.9% | 109,800 |
| 2024/04/01 | 4,700 | 4,700 | 4,640 | 4,665 | -35 | -0.7% | 90,000 |
| 2024/03/29 | 4,680 | 4,710 | 4,680 | 4,700 | +20 | +0.4% | 32,700 |
| 2024/03/28 | 4,725 | 4,735 | 4,665 | 4,680 | -55 | -1.2% | 59,300 |
| 2024/03/27 | 4,720 | 4,755 | 4,710 | 4,735 | +15 | +0.3% | 54,200 |
| 2024/03/26 | 4,700 | 4,725 | 4,680 | 4,720 | +20 | +0.4% | 29,500 |
| 2024/03/25 | 4,750 | 4,750 | 4,695 | 4,700 | -50 | -1.1% | 43,500 |
| 2024/03/22 | 4,720 | 4,760 | 4,705 | 4,750 | +45 | +1% | 84,600 |
| 2024/03/21 | 4,720 | 4,730 | 4,685 | 4,705 | +20 | +0.4% | 49,100 |
| 2024/03/19 | 4,690 | 4,705 | 4,665 | 4,685 | -25 | -0.5% | 38,700 |
| 2024/03/18 | 4,710 | 4,715 | 4,680 | 4,710 | +25 | +0.5% | 48,200 |
| 2024/03/15 | 4,615 | 4,695 | 4,605 | 4,685 | +50 | +1.1% | 115,900 |
| 2024/03/14 | 4,590 | 4,635 | 4,575 | 4,635 | +35 | +0.8% | 54,500 |
| 2024/03/13 | 4,600 | 4,610 | 4,540 | 4,600 | +5 | +0.1% | 78,900 |
| 2024/03/12 | 4,585 | 4,595 | 4,520 | 4,595 | +5 | +0.1% | 60,600 |
| 2024/03/11 | 4,550 | 4,600 | 4,540 | 4,590 | +35 | +0.8% | 105,600 |
| 2024/03/08 | 4,575 | 4,575 | 4,525 | 4,555 | -40 | -0.9% | 78,400 |
| 2024/03/07 | 4,575 | 4,595 | 4,555 | 4,595 | +40 | +0.9% | 103,000 |
| 2024/03/06 | 4,495 | 4,565 | 4,490 | 4,555 | +45 | +1% | 87,300 |
| 2024/03/05 | 4,505 | 4,515 | 4,475 | 4,510 | -15 | -0.3% | 58,800 |
| 2024/03/04 | 4,555 | 4,555 | 4,500 | 4,525 | -30 | -0.7% | 116,600 |
| 2024/03/01 | 4,605 | 4,610 | 4,525 | 4,555 | -50 | -1.1% | 96,100 |
| 2024/02/29 | 4,535 | 4,630 | 4,520 | 4,605 | +110 | +2.4% | 265,500 |
| 2024/02/28 | 4,390 | 4,500 | 4,380 | 4,495 | -40 | -0.9% | 401,500 |
| 2024/02/27 | 4,565 | 4,585 | 4,530 | 4,535 | -35 | -0.8% | 626,300 |
| 2024/02/26 | 4,545 | 4,605 | 4,545 | 4,570 | +25 | +0.6% | 283,500 |
| 2024/02/22 | 4,550 | 4,575 | 4,525 | 4,545 | -5 | -0.1% | 191,800 |
| 2024/02/21 | 4,570 | 4,575 | 4,525 | 4,550 | +5 | +0.1% | 310,800 |
| 2024/02/20 | 4,595 | 4,595 | 4,535 | 4,545 | -5 | -0.1% | 132,100 |
| 2024/02/19 | 4,505 | 4,560 | 4,505 | 4,550 | +45 | +1% | 208,600 |
| 2024/02/16 | 4,525 | 4,535 | 4,495 | 4,505 | +25 | +0.6% | 231,700 |
| 2024/02/15 | 4,505 | 4,505 | 4,460 | 4,480 | -25 | -0.6% | 330,900 |
| 2024/02/14 | 4,515 | 4,520 | 4,480 | 4,505 | -20 | -0.4% | 231,700 |
| 2024/02/13 | 4,565 | 4,565 | 4,510 | 4,525 | -60 | -1.3% | 304,900 |
| 2024/02/09 | 4,545 | 4,605 | 4,530 | 4,585 | +40 | +0.9% | 222,400 |
251～
300
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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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
