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 |
|---|---|---|---|---|---|---|---|
| 2012/04/04 | 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 |
| 2012/03/23 | 1,555 | 1,562.5 | 1,550 | 1,562.5 | ±0 | ±0% | 16,200 |
| 2012/03/22 | 1,552.5 | 1,570 | 1,552.5 | 1,562.5 | ±0 | ±0% | 16,000 |
| 2012/03/21 | 1,580 | 1,580 | 1,562.5 | 1,562.5 | -20 | -1.3% | 18,600 |
| 2012/03/19 | 1,582.5 | 1,592.5 | 1,580 | 1,582.5 | -7.5 | -0.5% | 11,600 |
| 2012/03/16 | 1,582.5 | 1,595 | 1,582.5 | 1,590 | ±0 | ±0% | 13,000 |
| 2012/03/15 | 1,582.5 | 1,600 | 1,577.5 | 1,590 | +10 | +0.6% | 15,400 |
| 2012/03/14 | 1,587.5 | 1,590 | 1,580 | 1,580 | ±0 | ±0% | 13,200 |
| 2012/03/13 | 1,577.5 | 1,590 | 1,572.5 | 1,580 | +5 | +0.3% | 15,400 |
| 2012/03/12 | 1,585 | 1,597.5 | 1,575 | 1,575 | -20 | -1.3% | 15,800 |
| 2012/03/09 | 1,600 | 1,600 | 1,585 | 1,595 | ±0 | ±0% | 44,200 |
| 2012/03/08 | 1,595 | 1,595 | 1,580 | 1,595 | -2.5 | -0.2% | 20,400 |
| 2012/03/07 | 1,577.5 | 1,597.5 | 1,565 | 1,597.5 | +22.5 | +1.4% | 29,400 |
| 2012/03/06 | 1,577.5 | 1,597.5 | 1,575 | 1,575 | -2.5 | -0.2% | 17,000 |
| 2012/03/05 | 1,585 | 1,595 | 1,567.5 | 1,577.5 | +7.5 | +0.5% | 52,600 |
| 2012/03/02 | 1,557.5 | 1,570 | 1,555 | 1,570 | +17.5 | +1.1% | 24,400 |
| 2012/03/01 | 1,557.5 | 1,557.5 | 1,545 | 1,552.5 | -2.5 | -0.2% | 11,600 |
| 2012/02/29 | 1,557.5 | 1,562.5 | 1,550 | 1,555 | +5 | +0.3% | 24,800 |
| 2012/02/28 | 1,545 | 1,552.5 | 1,537.5 | 1,550 | +10 | +0.6% | 27,600 |
| 2012/02/27 | 1,545 | 1,545 | 1,522.5 | 1,540 | -17.5 | -1.1% | 148,600 |
| 2012/02/24 | 1,545 | 1,565 | 1,545 | 1,557.5 | +2.5 | +0.2% | 484,000 |
| 2012/02/23 | 1,550 | 1,562.5 | 1,550 | 1,555 | ±0 | ±0% | 33,400 |
| 2012/02/22 | 1,550 | 1,565 | 1,550 | 1,555 | ±0 | ±0% | 23,200 |
| 2012/02/21 | 1,560 | 1,565 | 1,555 | 1,555 | -5 | -0.3% | 16,000 |
| 2012/02/20 | 1,562.5 | 1,575 | 1,560 | 1,560 | -5 | -0.3% | 32,000 |
| 2012/02/17 | 1,557.5 | 1,565 | 1,540 | 1,565 | +7.5 | +0.5% | 21,800 |
| 2012/02/16 | 1,565 | 1,575 | 1,552.5 | 1,557.5 | -10 | -0.6% | 46,400 |
| 2012/02/15 | 1,575 | 1,575 | 1,562.5 | 1,567.5 | -15 | -0.9% | 38,400 |
| 2012/02/14 | 1,560 | 1,585 | 1,560 | 1,582.5 | +15 | +1% | 12,800 |
| 2012/02/13 | 1,580 | 1,580 | 1,562.5 | 1,567.5 | -12.5 | -0.8% | 20,600 |
| 2012/02/10 | 1,587.5 | 1,587.5 | 1,577.5 | 1,580 | -7.5 | -0.5% | 11,800 |
| 2012/02/09 | 1,577.5 | 1,592.5 | 1,577.5 | 1,587.5 | -2.5 | -0.2% | 19,400 |
| 2012/02/08 | 1,597.5 | 1,597.5 | 1,570 | 1,590 | +2.5 | +0.2% | 37,800 |
| 2012/02/07 | 1,570 | 1,587.5 | 1,570 | 1,587.5 | +10 | +0.6% | 12,800 |
| 2012/02/06 | 1,580 | 1,585 | 1,570 | 1,577.5 | +7.5 | +0.5% | 29,400 |
| 2012/02/03 | 1,567.5 | 1,570 | 1,557.5 | 1,570 | +5 | +0.3% | 23,000 |
| 2012/02/02 | 1,547.5 | 1,565 | 1,547.5 | 1,565 | +20 | +1.3% | 17,200 |
| 2012/02/01 | 1,545 | 1,545 | 1,540 | 1,545 | ±0 | ±0% | 7,000 |
| 2012/01/31 | 1,530 | 1,545 | 1,530 | 1,545 | +10 | +0.7% | 10,600 |
| 2012/01/30 | 1,545 | 1,545 | 1,532.5 | 1,535 | -7.5 | -0.5% | 9,600 |
| 2012/01/27 | 1,535 | 1,542.5 | 1,532.5 | 1,542.5 | +10 | +0.7% | 10,000 |
| 2012/01/26 | 1,525 | 1,537.5 | 1,525 | 1,532.5 | +5 | +0.3% | 12,800 |
| 2012/01/25 | 1,517.5 | 1,540 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 16,600 |
3201～
3250
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 | 288,900円 | +4.5% | +1.9% | 3.46% | 16.24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 | 554,600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 | 184,600円 | +9.2% | -30.7% | 0.27% | 106.03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 | 212,500円 | +0.8% | +17.4% | 1.41% | 33.48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 | 91,300円 | +20.8% | +77.5% | 1.75% | 148.70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
チャート関連のコラム
