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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,507.5 | 1,507.5 | 1,491 | 1,507.5 | +10.5 | +0.7% | 14,400 |
| 2012/06/05 | 1,520 | 1,520 | 1,484.5 | 1,497 | -18 | -1.2% | 32,000 |
| 2012/06/04 | 1,517.5 | 1,517.5 | 1,490 | 1,515 | -5 | -0.3% | 19,600 |
| 2012/06/01 | 1,520 | 1,520 | 1,500 | 1,520 | +12.5 | +0.8% | 16,600 |
| 2012/05/31 | 1,517.5 | 1,517.5 | 1,502.5 | 1,507.5 | -17.5 | -1.1% | 15,800 |
| 2012/05/30 | 1,497 | 1,525 | 1,483 | 1,525 | +37 | +2.5% | 18,600 |
| 2012/05/29 | 1,487.5 | 1,493 | 1,478 | 1,488 | +5.5 | +0.4% | 17,000 |
| 2012/05/28 | 1,489.5 | 1,489.5 | 1,474.5 | 1,482.5 | +12.5 | +0.9% | 6,200 |
| 2012/05/25 | 1,482.5 | 1,482.5 | 1,460 | 1,470 | -11.5 | -0.8% | 17,600 |
| 2012/05/24 | 1,475.5 | 1,499 | 1,475 | 1,481.5 | -4 | -0.3% | 17,200 |
| 2012/05/23 | 1,488 | 1,494.5 | 1,478 | 1,485.5 | -2 | -0.1% | 23,600 |
| 2012/05/22 | 1,515 | 1,530 | 1,481 | 1,487.5 | -30 | -2% | 29,000 |
| 2012/05/21 | 1,495.5 | 1,522.5 | 1,495.5 | 1,517.5 | +18.5 | +1.2% | 16,200 |
| 2012/05/18 | 1,485.5 | 1,507.5 | 1,481 | 1,499 | +4.5 | +0.3% | 16,600 |
| 2012/05/17 | 1,502.5 | 1,502.5 | 1,486 | 1,494.5 | -13 | -0.9% | 15,000 |
| 2012/05/16 | 1,520 | 1,520 | 1,500 | 1,507.5 | -2.5 | -0.2% | 14,200 |
| 2012/05/15 | 1,537.5 | 1,562.5 | 1,505 | 1,510 | -27.5 | -1.8% | 19,000 |
| 2012/05/14 | 1,532.5 | 1,565 | 1,532.5 | 1,537.5 | -17.5 | -1.1% | 11,200 |
| 2012/05/11 | 1,600 | 1,610 | 1,552.5 | 1,555 | -55 | -3.4% | 13,200 |
| 2012/05/10 | 1,635 | 1,635 | 1,607.5 | 1,610 | -25 | -1.5% | 22,800 |
| 2012/05/09 | 1,630 | 1,642.5 | 1,627.5 | 1,635 | -7.5 | -0.5% | 15,200 |
| 2012/05/08 | 1,645 | 1,657.5 | 1,635 | 1,642.5 | -20 | -1.2% | 16,400 |
| 2012/05/07 | 1,647.5 | 1,690 | 1,627.5 | 1,662.5 | +22.5 | +1.4% | 43,800 |
| 2012/05/02 | 1,595 | 1,645 | 1,595 | 1,640 | +45 | +2.8% | 26,600 |
| 2012/05/01 | 1,620 | 1,620 | 1,595 | 1,595 | -27.5 | -1.7% | 7,000 |
| 2012/04/27 | 1,622.5 | 1,622.5 | 1,605 | 1,622.5 | ±0 | ±0% | 10,000 |
| 2012/04/26 | 1,620 | 1,622.5 | 1,615 | 1,622.5 | +2.5 | +0.2% | 9,000 |
| 2012/04/25 | 1,597.5 | 1,625 | 1,595 | 1,620 | +25 | +1.6% | 19,800 |
| 2012/04/24 | 1,590 | 1,600 | 1,590 | 1,595 | +5 | +0.3% | 20,000 |
| 2012/04/23 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 4,200 |
| 2012/04/20 | 1,590 | 1,592.5 | 1,582.5 | 1,585 | -5 | -0.3% | 6,800 |
| 2012/04/19 | 1,597.5 | 1,600 | 1,590 | 1,590 | -2.5 | -0.2% | 16,800 |
| 2012/04/18 | 1,582.5 | 1,600 | 1,575 | 1,592.5 | +17.5 | +1.1% | 23,000 |
| 2012/04/17 | 1,560 | 1,575 | 1,560 | 1,575 | +30 | +1.9% | 18,600 |
| 2012/04/16 | 1,542.5 | 1,560 | 1,542.5 | 1,545 | -7.5 | -0.5% | 13,200 |
| 2012/04/13 | 1,542.5 | 1,560 | 1,537.5 | 1,552.5 | +10 | +0.6% | 12,400 |
| 2012/04/12 | 1,560 | 1,562.5 | 1,540 | 1,542.5 | -32.5 | -2.1% | 22,400 |
| 2012/04/11 | 1,565 | 1,580 | 1,565 | 1,575 | -2.5 | -0.2% | 16,200 |
| 2012/04/10 | 1,580 | 1,580 | 1,567.5 | 1,577.5 | +5 | +0.3% | 13,200 |
| 2012/04/09 | 1,565 | 1,580 | 1,565 | 1,572.5 | -5 | -0.3% | 10,000 |
| 2012/04/06 | 1,577.5 | 1,577.5 | 1,570 | 1,577.5 | ±0 | ±0% | 6,000 |
| 2012/04/05 | 1,580 | 1,582.5 | 1,567.5 | 1,577.5 | -2.5 | -0.2% | 19,200 |
| 2012/04/04 | 1,575 | 1,582.5 | 1,560 | 1,580 | ±0 | ±0% | 28,600 |
| 2012/04/03 | 1,582.5 | 1,590 | 1,575 | 1,580 | -2.5 | -0.2% | 15,000 |
| 2012/04/02 | 1,570 | 1,587.5 | 1,557.5 | 1,582.5 | +12.5 | +0.8% | 32,000 |
| 2012/03/30 | 1,565 | 1,582.5 | 1,565 | 1,570 | -15 | -0.9% | 11,200 |
| 2012/03/29 | 1,560 | 1,590 | 1,552.5 | 1,585 | +22.5 | +1.4% | 13,600 |
| 2012/03/28 | 1,552.5 | 1,565 | 1,550 | 1,562.5 | ±0 | ±0% | 12,400 |
| 2012/03/27 | 1,550 | 1,562.5 | 1,545 | 1,562.5 | +10 | +0.6% | 21,000 |
| 2012/03/26 | 1,550 | 1,555 | 1,550 | 1,552.5 | -10 | -0.6% | 14,600 |
3201～
3250
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
