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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 1,595 | 1,600 | 1,577.5 | 1,585 | -15 | -0.9% | 30,200 |
| 2012/12/19 | 1,567.5 | 1,600 | 1,562.5 | 1,600 | +35 | +2.2% | 58,600 |
| 2012/12/18 | 1,560 | 1,565 | 1,560 | 1,565 | +12.5 | +0.8% | 27,400 |
| 2012/12/17 | 1,545 | 1,557.5 | 1,537.5 | 1,552.5 | +17.5 | +1.1% | 41,800 |
| 2012/12/14 | 1,527.5 | 1,547.5 | 1,527.5 | 1,535 | +20 | +1.3% | 52,400 |
| 2012/12/13 | 1,512.5 | 1,515 | 1,500 | 1,515 | +7.5 | +0.5% | 34,000 |
| 2012/12/12 | 1,510 | 1,517.5 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 47,600 |
| 2012/12/11 | 1,510 | 1,512.5 | 1,500 | 1,505 | +2.5 | +0.2% | 17,000 |
| 2012/12/10 | 1,505 | 1,505 | 1,498.5 | 1,502.5 | +4 | +0.3% | 38,000 |
| 2012/12/07 | 1,496.5 | 1,502.5 | 1,493 | 1,498.5 | +2 | +0.1% | 24,400 |
| 2012/12/06 | 1,499 | 1,502.5 | 1,491 | 1,496.5 | +1.5 | +0.1% | 33,600 |
| 2012/12/05 | 1,485.5 | 1,496.5 | 1,480 | 1,495 | +1 | +0.1% | 49,200 |
| 2012/12/04 | 1,502.5 | 1,505 | 1,485.5 | 1,494 | -4 | -0.3% | 42,600 |
| 2012/12/03 | 1,495 | 1,500 | 1,494.5 | 1,498 | +3.5 | +0.2% | 23,400 |
| 2012/11/30 | 1,505 | 1,507.5 | 1,494 | 1,494.5 | -10.5 | -0.7% | 29,800 |
| 2012/11/29 | 1,507.5 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 18,000 |
| 2012/11/28 | 1,510 | 1,512.5 | 1,505 | 1,505 | -5 | -0.3% | 19,600 |
| 2012/11/27 | 1,510 | 1,515 | 1,505 | 1,510 | +2.5 | +0.2% | 21,200 |
| 2012/11/26 | 1,512.5 | 1,517.5 | 1,507.5 | 1,507.5 | ±0 | ±0% | 24,200 |
| 2012/11/22 | 1,502.5 | 1,507.5 | 1,500 | 1,507.5 | +7.5 | +0.5% | 17,000 |
| 2012/11/21 | 1,500 | 1,502.5 | 1,497 | 1,500 | ±0 | ±0% | 40,800 |
| 2012/11/20 | 1,500 | 1,502.5 | 1,496.5 | 1,500 | -2.5 | -0.2% | 33,200 |
| 2012/11/19 | 1,502.5 | 1,507.5 | 1,496.5 | 1,502.5 | +7.5 | +0.5% | 19,600 |
| 2012/11/16 | 1,495 | 1,500 | 1,491 | 1,495 | +10.5 | +0.7% | 35,200 |
| 2012/11/15 | 1,497.5 | 1,497.5 | 1,481.5 | 1,484.5 | -5 | -0.3% | 30,200 |
| 2012/11/14 | 1,489 | 1,491 | 1,487.5 | 1,489.5 | +0.5 | ±0% | 12,400 |
| 2012/11/13 | 1,492.5 | 1,495 | 1,487.5 | 1,489 | -3 | -0.2% | 31,600 |
| 2012/11/12 | 1,500 | 1,505 | 1,491 | 1,492 | -1 | -0.1% | 37,400 |
| 2012/11/09 | 1,512.5 | 1,512.5 | 1,490.5 | 1,493 | -17 | -1.1% | 63,800 |
| 2012/11/08 | 1,532.5 | 1,535 | 1,505 | 1,510 | -17.5 | -1.1% | 27,200 |
| 2012/11/07 | 1,532.5 | 1,540 | 1,527.5 | 1,527.5 | -5 | -0.3% | 12,200 |
| 2012/11/06 | 1,535 | 1,542.5 | 1,530 | 1,532.5 | -17.5 | -1.1% | 13,000 |
| 2012/11/05 | 1,547.5 | 1,552.5 | 1,542.5 | 1,550 | +5 | +0.3% | 16,200 |
| 2012/11/02 | 1,535 | 1,547.5 | 1,535 | 1,545 | +12.5 | +0.8% | 17,600 |
| 2012/11/01 | 1,552.5 | 1,552.5 | 1,517.5 | 1,532.5 | -17.5 | -1.1% | 19,800 |
| 2012/10/31 | 1,527.5 | 1,565 | 1,505 | 1,550 | +45 | +3% | 63,000 |
| 2012/10/30 | 1,522.5 | 1,527.5 | 1,502.5 | 1,505 | -17.5 | -1.1% | 38,600 |
| 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 |
3101～
3150
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
