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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 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 |
| 2012/01/24 | 1,515 | 1,525 | 1,512.5 | 1,525 | +7.5 | +0.5% | 16,000 |
| 2012/01/23 | 1,527.5 | 1,527.5 | 1,507.5 | 1,517.5 | -12.5 | -0.8% | 10,400 |
| 2012/01/20 | 1,532.5 | 1,537.5 | 1,522.5 | 1,530 | -2.5 | -0.2% | 14,000 |
| 2012/01/19 | 1,537.5 | 1,537.5 | 1,502.5 | 1,532.5 | +15 | +1% | 12,200 |
| 2012/01/18 | 1,507.5 | 1,517.5 | 1,499.5 | 1,517.5 | +10 | +0.7% | 5,200 |
| 2012/01/17 | 1,502.5 | 1,510 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 2,000 |
| 2012/01/16 | 1,505 | 1,507.5 | 1,499 | 1,505 | ±0 | ±0% | 8,800 |
| 2012/01/13 | 1,497.5 | 1,512.5 | 1,496 | 1,505 | +23.5 | +1.6% | 6,600 |
| 2012/01/12 | 1,530 | 1,530 | 1,475 | 1,481.5 | -51 | -3.3% | 17,400 |
| 2012/01/11 | 1,530 | 1,542.5 | 1,530 | 1,532.5 | -7.5 | -0.5% | 2,200 |
| 2012/01/10 | 1,532.5 | 1,540 | 1,530 | 1,540 | +20 | +1.3% | 4,600 |
| 2012/01/06 | 1,525 | 1,530 | 1,515 | 1,520 | +2.5 | +0.2% | 3,400 |
| 2012/01/05 | 1,542.5 | 1,542.5 | 1,517.5 | 1,517.5 | -27.5 | -1.8% | 15,000 |
| 2012/01/04 | 1,545 | 1,545 | 1,532.5 | 1,545 | +22.5 | +1.5% | 14,400 |
| 2011/12/30 | 1,520 | 1,525 | 1,517.5 | 1,522.5 | -2.5 | -0.2% | 3,800 |
| 2011/12/29 | 1,515 | 1,525 | 1,510 | 1,525 | +12.5 | +0.8% | 5,800 |
| 2011/12/28 | 1,507.5 | 1,512.5 | 1,507.5 | 1,512.5 | -2.5 | -0.2% | 2,000 |
| 2011/12/27 | 1,510 | 1,517.5 | 1,507.5 | 1,515 | +5 | +0.3% | 5,200 |
| 2011/12/26 | 1,512.5 | 1,512.5 | 1,510 | 1,510 | -5 | -0.3% | 2,800 |
| 2011/12/22 | 1,512.5 | 1,517.5 | 1,512.5 | 1,515 | +2.5 | +0.2% | 8,000 |
| 2011/12/21 | 1,520 | 1,520 | 1,500 | 1,512.5 | -7.5 | -0.5% | 22,800 |
3301～
3350
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
