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 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 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 |
| 2012/08/16 | 1,532.5 | 1,537.5 | 1,532.5 | 1,535 | -12.5 | -0.8% | 3,000 |
| 2012/08/15 | 1,550 | 1,562.5 | 1,542.5 | 1,547.5 | -2.5 | -0.2% | 12,000 |
| 2012/08/14 | 1,552.5 | 1,552.5 | 1,527.5 | 1,550 | -5 | -0.3% | 19,400 |
| 2012/08/13 | 1,547.5 | 1,557.5 | 1,545 | 1,555 | +10 | +0.6% | 11,600 |
| 2012/08/10 | 1,532.5 | 1,545 | 1,532.5 | 1,545 | +20 | +1.3% | 14,000 |
| 2012/08/09 | 1,507.5 | 1,525 | 1,507.5 | 1,525 | ±0 | ±0% | 23,200 |
| 2012/08/08 | 1,505 | 1,525 | 1,500 | 1,525 | +22.5 | +1.5% | 17,600 |
| 2012/08/07 | 1,498.5 | 1,512.5 | 1,492 | 1,502.5 | +4 | +0.3% | 25,600 |
| 2012/08/06 | 1,500 | 1,500 | 1,488.5 | 1,498.5 | +22.5 | +1.5% | 24,400 |
| 2012/08/03 | 1,442.5 | 1,476 | 1,440 | 1,476 | +24 | +1.7% | 19,000 |
| 2012/08/02 | 1,440.5 | 1,459 | 1,440.5 | 1,452 | -8 | -0.5% | 31,200 |
| 2012/08/01 | 1,456.5 | 1,462.5 | 1,425 | 1,460 | +4 | +0.3% | 33,200 |
| 2012/07/31 | 1,457.5 | 1,457.5 | 1,449 | 1,456 | -3.5 | -0.2% | 8,800 |
| 2012/07/30 | 1,467.5 | 1,467.5 | 1,446 | 1,459.5 | +11 | +0.8% | 16,400 |
| 2012/07/27 | 1,450.5 | 1,455 | 1,440 | 1,448.5 | -2 | -0.1% | 21,200 |
| 2012/07/26 | 1,449.5 | 1,465 | 1,437 | 1,450.5 | +15 | +1% | 23,800 |
| 2012/07/25 | 1,440 | 1,441 | 1,428 | 1,435.5 | -4.5 | -0.3% | 28,600 |
| 2012/07/24 | 1,441 | 1,448 | 1,436 | 1,440 | -7.5 | -0.5% | 20,200 |
| 2012/07/23 | 1,495.5 | 1,495.5 | 1,432.5 | 1,447.5 | -47.5 | -3.2% | 31,600 |
| 2012/07/20 | 1,550 | 1,550 | 1,495 | 1,495 | -55 | -3.5% | 10,600 |
| 2012/07/19 | 1,597.5 | 1,597.5 | 1,525 | 1,550 | -45 | -2.8% | 35,800 |
| 2012/07/18 | 1,600 | 1,600 | 1,590 | 1,595 | +10 | +0.6% | 22,000 |
| 2012/07/17 | 1,590 | 1,595 | 1,585 | 1,585 | +17.5 | +1.1% | 25,200 |
| 2012/07/13 | 1,517.5 | 1,577.5 | 1,517.5 | 1,567.5 | +40 | +2.6% | 17,800 |
| 2012/07/12 | 1,535 | 1,545 | 1,517.5 | 1,527.5 | ±0 | ±0% | 8,800 |
| 2012/07/11 | 1,542.5 | 1,547.5 | 1,522.5 | 1,527.5 | -17.5 | -1.1% | 6,600 |
| 2012/07/10 | 1,557.5 | 1,562.5 | 1,545 | 1,545 | -2.5 | -0.2% | 10,000 |
| 2012/07/09 | 1,557.5 | 1,565 | 1,545 | 1,547.5 | -10 | -0.6% | 10,200 |
| 2012/07/06 | 1,550 | 1,560 | 1,542.5 | 1,557.5 | +20 | +1.3% | 18,400 |
| 2012/07/05 | 1,537.5 | 1,545 | 1,522.5 | 1,537.5 | +12.5 | +0.8% | 18,800 |
| 2012/07/04 | 1,540 | 1,545 | 1,515 | 1,525 | -15 | -1% | 20,400 |
| 2012/07/03 | 1,542.5 | 1,545 | 1,530 | 1,540 | +17.5 | +1.1% | 15,600 |
| 2012/07/02 | 1,532.5 | 1,537.5 | 1,522.5 | 1,522.5 | +2.5 | +0.2% | 11,400 |
| 2012/06/29 | 1,500 | 1,522.5 | 1,499.5 | 1,520 | +29 | +1.9% | 26,600 |
| 2012/06/28 | 1,496 | 1,502.5 | 1,491 | 1,491 | -4.5 | -0.3% | 19,400 |
| 2012/06/27 | 1,496.5 | 1,505 | 1,485 | 1,495.5 | -1 | -0.1% | 17,000 |
| 2012/06/26 | 1,482 | 1,510 | 1,480 | 1,496.5 | +20 | +1.4% | 27,000 |
| 2012/06/25 | 1,484.5 | 1,484.5 | 1,471 | 1,476.5 | -1.5 | -0.1% | 6,200 |
| 2012/06/22 | 1,465 | 1,478 | 1,461.5 | 1,478 | +0.5 | ±0% | 14,600 |
| 2012/06/21 | 1,475 | 1,478.5 | 1,463 | 1,477.5 | +3.5 | +0.2% | 19,600 |
| 2012/06/20 | 1,445.5 | 1,474 | 1,440.5 | 1,474 | +43 | +3% | 23,600 |
| 2012/06/19 | 1,450 | 1,450 | 1,430 | 1,431 | -21 | -1.4% | 32,000 |
3101～
3150
件表示中 / 6041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 | 288,600円 | +4.5% | +1.9% | 3.47% | 16.22倍 | 1.18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 |
| アインＨＤ | 554,500円 | +13.4% | -6.4% | 1.44% | 19.45倍 | 1.43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 |
| コロワイド | 184,300円 | +9.2% | -30.7% | 0.27% | 105.86倍 | 3.22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 |
| フ ジ | 212,000円 | +0.8% | +17.4% | 1.42% | 33.40倍 | 0.85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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,400円 | +20.8% | +77.5% | 1.75% | 148.86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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
