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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,500 | 1,527.5 | 1,500 | 1,522.5 | +7.5 | +0.5% | 17,200 |
| 2012/10/26 | 1,525 | 1,540 | 1,510 | 1,515 | -32.5 | -2.1% | 19,800 |
| 2012/10/25 | 1,517.5 | 1,547.5 | 1,515 | 1,547.5 | +30 | +2% | 22,200 |
| 2012/10/24 | 1,505 | 1,517.5 | 1,505 | 1,517.5 | ±0 | ±0% | 19,800 |
| 2012/10/23 | 1,515 | 1,517.5 | 1,510 | 1,517.5 | +2.5 | +0.2% | 7,200 |
| 2012/10/22 | 1,522.5 | 1,522.5 | 1,507.5 | 1,515 | -15 | -1% | 6,800 |
| 2012/10/19 | 1,520 | 1,545 | 1,517.5 | 1,530 | +12.5 | +0.8% | 15,600 |
| 2012/10/18 | 1,515 | 1,540 | 1,515 | 1,517.5 | -5 | -0.3% | 25,400 |
| 2012/10/17 | 1,535 | 1,537.5 | 1,517.5 | 1,522.5 | -12.5 | -0.8% | 24,400 |
| 2012/10/16 | 1,547.5 | 1,550 | 1,535 | 1,535 | -25 | -1.6% | 22,200 |
| 2012/10/15 | 1,530 | 1,562.5 | 1,530 | 1,560 | +22.5 | +1.5% | 24,600 |
| 2012/10/12 | 1,515 | 1,547.5 | 1,515 | 1,537.5 | +20 | +1.3% | 29,600 |
| 2012/10/11 | 1,500 | 1,520 | 1,500 | 1,517.5 | +17.5 | +1.2% | 21,800 |
| 2012/10/10 | 1,493 | 1,512.5 | 1,490 | 1,500 | +7.5 | +0.5% | 22,800 |
| 2012/10/09 | 1,497.5 | 1,498.5 | 1,485 | 1,492.5 | -7.5 | -0.5% | 30,800 |
| 2012/10/05 | 1,507.5 | 1,512.5 | 1,498.5 | 1,500 | -30 | -2% | 30,600 |
| 2012/10/04 | 1,515 | 1,532.5 | 1,515 | 1,530 | +15 | +1% | 15,200 |
| 2012/10/03 | 1,535 | 1,540 | 1,515 | 1,515 | ±0 | ±0% | 10,800 |
| 2012/10/02 | 1,535 | 1,545 | 1,515 | 1,515 | -32.5 | -2.1% | 7,800 |
| 2012/10/01 | 1,560 | 1,560 | 1,535 | 1,547.5 | -12.5 | -0.8% | 7,600 |
| 2012/09/28 | 1,560 | 1,560 | 1,537.5 | 1,560 | ±0 | ±0% | 4,400 |
| 2012/09/27 | 1,550 | 1,562.5 | 1,545 | 1,560 | +10 | +0.6% | 15,000 |
| 2012/09/26 | 1,512.5 | 1,550 | 1,512.5 | 1,550 | +10 | +0.6% | 11,800 |
| 2012/09/25 | 1,525 | 1,540 | 1,520 | 1,540 | +22.5 | +1.5% | 11,000 |
| 2012/09/24 | 1,510 | 1,527.5 | 1,495 | 1,517.5 | ±0 | ±0% | 22,200 |
| 2012/09/21 | 1,510 | 1,535 | 1,507.5 | 1,517.5 | +7.5 | +0.5% | 22,600 |
| 2012/09/20 | 1,515 | 1,515 | 1,505 | 1,510 | -5 | -0.3% | 10,000 |
| 2012/09/19 | 1,505 | 1,515 | 1,500 | 1,515 | +10 | +0.7% | 14,800 |
| 2012/09/18 | 1,500 | 1,505 | 1,487.5 | 1,505 | +14.5 | +1% | 16,200 |
| 2012/09/14 | 1,475 | 1,505 | 1,475 | 1,490.5 | -14.5 | -1% | 32,200 |
| 2012/09/13 | 1,500 | 1,505 | 1,500 | 1,505 | +2.5 | +0.2% | 3,200 |
| 2012/09/12 | 1,502.5 | 1,510 | 1,499 | 1,502.5 | ±0 | ±0% | 12,600 |
| 2012/09/11 | 1,505 | 1,510 | 1,499 | 1,502.5 | -2.5 | -0.2% | 7,200 |
| 2012/09/10 | 1,507.5 | 1,507.5 | 1,497.5 | 1,505 | +7.5 | +0.5% | 6,600 |
| 2012/09/07 | 1,498.5 | 1,505 | 1,497.5 | 1,497.5 | -1 | -0.1% | 13,400 |
| 2012/09/06 | 1,510 | 1,510 | 1,498 | 1,498.5 | -24 | -1.6% | 8,600 |
| 2012/09/05 | 1,535 | 1,535 | 1,510 | 1,522.5 | -15 | -1% | 11,000 |
| 2012/09/04 | 1,532.5 | 1,537.5 | 1,512.5 | 1,537.5 | +12.5 | +0.8% | 14,000 |
| 2012/09/03 | 1,540 | 1,540 | 1,517.5 | 1,525 | -5 | -0.3% | 7,400 |
| 2012/08/31 | 1,507.5 | 1,530 | 1,505 | 1,530 | +5 | +0.3% | 12,400 |
| 2012/08/30 | 1,522.5 | 1,525 | 1,505 | 1,525 | +5 | +0.3% | 11,400 |
| 2012/08/29 | 1,502.5 | 1,520 | 1,493.5 | 1,520 | +12.5 | +0.8% | 9,400 |
| 2012/08/28 | 1,517.5 | 1,530 | 1,507.5 | 1,507.5 | -10 | -0.7% | 21,600 |
| 2012/08/27 | 1,532.5 | 1,540 | 1,502.5 | 1,517.5 | +5 | +0.3% | 13,000 |
| 2012/08/24 | 1,522.5 | 1,525 | 1,499.5 | 1,512.5 | +5 | +0.3% | 8,400 |
| 2012/08/23 | 1,520 | 1,527.5 | 1,507.5 | 1,507.5 | -12.5 | -0.8% | 5,400 |
| 2012/08/22 | 1,547.5 | 1,550 | 1,457.5 | 1,520 | -25 | -1.6% | 23,600 |
| 2012/08/21 | 1,542.5 | 1,547.5 | 1,542.5 | 1,545 | +5 | +0.3% | 5,200 |
| 2012/08/20 | 1,535 | 1,547.5 | 1,535 | 1,540 | -10 | -0.6% | 5,400 |
| 2012/08/17 | 1,550 | 1,552.5 | 1,535 | 1,550 | +15 | +1% | 13,800 |
3101～
3150
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
