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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 2,150 | 2,150 | 2,102.5 | 2,117.5 | -27.5 | -1.3% | 27,600 |
| 2013/03/28 | 2,127.5 | 2,155 | 2,117.5 | 2,145 | +32.5 | +1.5% | 16,000 |
| 2013/03/27 | 2,112.5 | 2,115 | 2,090 | 2,112.5 | +15 | +0.7% | 57,200 |
| 2013/03/26 | 2,102.5 | 2,157.5 | 2,090 | 2,097.5 | -40 | -1.9% | 35,600 |
| 2013/03/25 | 2,115 | 2,152.5 | 2,115 | 2,137.5 | +5 | +0.2% | 36,600 |
| 2013/03/22 | 2,127.5 | 2,142.5 | 2,122.5 | 2,132.5 | -25 | -1.2% | 41,400 |
| 2013/03/21 | 2,102.5 | 2,170 | 2,102.5 | 2,157.5 | +45 | +2.1% | 86,000 |
| 2013/03/19 | 2,080 | 2,130 | 2,080 | 2,112.5 | +32.5 | +1.6% | 35,200 |
| 2013/03/18 | 2,100 | 2,100 | 2,080 | 2,080 | -25 | -1.2% | 27,200 |
| 2013/03/15 | 2,030 | 2,105 | 2,030 | 2,105 | +70 | +3.4% | 94,600 |
| 2013/03/14 | 1,995 | 2,062.5 | 1,992.5 | 2,035 | +62.5 | +3.2% | 60,200 |
| 2013/03/13 | 1,980 | 1,980 | 1,960 | 1,972.5 | -12.5 | -0.6% | 17,800 |
| 2013/03/12 | 1,997.5 | 1,997.5 | 1,977.5 | 1,985 | -12.5 | -0.6% | 25,600 |
| 2013/03/11 | 1,990 | 2,000 | 1,982.5 | 1,997.5 | +15 | +0.8% | 23,200 |
| 2013/03/08 | 1,960 | 1,985 | 1,952.5 | 1,982.5 | +45 | +2.3% | 71,200 |
| 2013/03/07 | 1,962.5 | 1,972.5 | 1,935 | 1,937.5 | -27.5 | -1.4% | 41,800 |
| 2013/03/06 | 1,950 | 1,977.5 | 1,950 | 1,965 | +15 | +0.8% | 29,000 |
| 2013/03/05 | 1,975 | 1,990 | 1,942.5 | 1,950 | -7.5 | -0.4% | 56,000 |
| 2013/03/04 | 1,955 | 1,970 | 1,950 | 1,957.5 | +2.5 | +0.1% | 37,200 |
| 2013/03/01 | 1,945 | 1,960 | 1,925 | 1,955 | +12.5 | +0.6% | 43,600 |
| 2013/02/28 | 1,892.5 | 1,950 | 1,892.5 | 1,942.5 | +62.5 | +3.3% | 88,400 |
| 2013/02/27 | 1,862.5 | 1,882.5 | 1,850 | 1,880 | ±0 | ±0% | 42,200 |
| 2013/02/26 | 1,842.5 | 1,885 | 1,837.5 | 1,880 | -17.5 | -0.9% | 140,800 |
| 2013/02/25 | 1,915 | 1,917.5 | 1,892.5 | 1,897.5 | +7.5 | +0.4% | 389,800 |
| 2013/02/22 | 1,882.5 | 1,900 | 1,867.5 | 1,890 | ±0 | ±0% | 76,000 |
| 2013/02/21 | 1,900 | 1,925 | 1,882.5 | 1,890 | -40 | -2.1% | 70,800 |
| 2013/02/20 | 1,875 | 1,932.5 | 1,875 | 1,930 | +57.5 | +3.1% | 64,800 |
| 2013/02/19 | 1,860 | 1,890 | 1,857.5 | 1,872.5 | -2.5 | -0.1% | 52,600 |
| 2013/02/18 | 1,820 | 1,875 | 1,820 | 1,875 | +20 | +1.1% | 56,800 |
| 2013/02/15 | 1,842.5 | 1,855 | 1,807.5 | 1,855 | -7.5 | -0.4% | 71,000 |
| 2013/02/14 | 1,907.5 | 1,912.5 | 1,855 | 1,862.5 | -45 | -2.4% | 36,800 |
| 2013/02/13 | 1,925 | 1,947.5 | 1,897.5 | 1,907.5 | -20 | -1% | 64,800 |
| 2013/02/12 | 1,915 | 1,940 | 1,910 | 1,927.5 | +40 | +2.1% | 47,800 |
| 2013/02/08 | 1,895 | 1,900 | 1,880 | 1,887.5 | -7.5 | -0.4% | 37,600 |
| 2013/02/07 | 1,902.5 | 1,902.5 | 1,882.5 | 1,895 | -5 | -0.3% | 32,000 |
| 2013/02/06 | 1,890 | 1,907.5 | 1,887.5 | 1,900 | +17.5 | +0.9% | 52,000 |
| 2013/02/05 | 1,887.5 | 1,887.5 | 1,867.5 | 1,882.5 | +15 | +0.8% | 48,400 |
| 2013/02/04 | 1,872.5 | 1,872.5 | 1,865 | 1,867.5 | +2.5 | +0.1% | 29,400 |
| 2013/02/01 | 1,865 | 1,880 | 1,860 | 1,865 | +2.5 | +0.1% | 40,000 |
| 2013/01/31 | 1,857.5 | 1,880 | 1,852.5 | 1,862.5 | +5 | +0.3% | 28,600 |
| 2013/01/30 | 1,850 | 1,865 | 1,845 | 1,857.5 | +20 | +1.1% | 29,800 |
| 2013/01/29 | 1,850 | 1,850 | 1,832.5 | 1,837.5 | -10 | -0.5% | 22,400 |
| 2013/01/28 | 1,855 | 1,860 | 1,845 | 1,847.5 | +42.5 | +2.4% | 80,200 |
| 2013/01/25 | 1,777.5 | 1,812.5 | 1,777.5 | 1,805 | +27.5 | +1.5% | 67,600 |
| 2013/01/24 | 1,780 | 1,792.5 | 1,762.5 | 1,777.5 | -22.5 | -1.3% | 67,600 |
| 2013/01/23 | 1,775 | 1,817.5 | 1,775 | 1,800 | +25 | +1.4% | 97,000 |
| 2013/01/22 | 1,760 | 1,795 | 1,760 | 1,775 | -7.5 | -0.4% | 85,600 |
| 2013/01/21 | 1,795 | 1,795 | 1,750 | 1,782.5 | +37.5 | +2.1% | 72,400 |
| 2013/01/18 | 1,755 | 1,772.5 | 1,732.5 | 1,745 | +15 | +0.9% | 97,800 |
| 2013/01/17 | 1,765 | 1,765 | 1,722.5 | 1,730 | -35 | -2% | 44,000 |
3001～
3050
件表示中 / 6083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 | 295,500円 | +4.5% | +1.9% | 3.38% | 16.61倍 | 1.21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 |
| アインＨＤ | 550,400円 | +14.3% | +22.2% | 1.45% | 16.86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 | 91,700円 | +20.8% | +77.5% | 1.74% | 149.35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 |
| アークス | 303,500円 | +2.4% | +2.6% | 2.44% | 14.63倍 | 0.89倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
