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 |
|---|---|---|---|---|---|---|---|
| 2012/10/10 | 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 |
| 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 |
3151～
3200
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
