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 |
|---|---|---|---|---|---|---|---|
| 2011/11/08 | 1,525 | 1,525 | 1,505 | 1,507.5 | -17.5 | -1.1% | 8,400 |
| 2011/11/07 | 1,527.5 | 1,527.5 | 1,515 | 1,525 | ±0 | ±0% | 14,600 |
| 2011/11/04 | 1,515 | 1,525 | 1,505 | 1,525 | +7.5 | +0.5% | 10,400 |
| 2011/11/02 | 1,520 | 1,532.5 | 1,505 | 1,517.5 | -5 | -0.3% | 22,000 |
| 2011/11/01 | 1,512.5 | 1,525 | 1,507.5 | 1,522.5 | +7.5 | +0.5% | 9,200 |
| 2011/10/31 | 1,502.5 | 1,527.5 | 1,502.5 | 1,515 | +2.5 | +0.2% | 7,200 |
| 2011/10/28 | 1,520 | 1,540 | 1,512.5 | 1,512.5 | ±0 | ±0% | 11,400 |
| 2011/10/27 | 1,498 | 1,522.5 | 1,492.5 | 1,512.5 | +15 | +1% | 15,400 |
| 2011/10/26 | 1,505 | 1,505 | 1,492.5 | 1,497.5 | -12.5 | -0.8% | 12,600 |
| 2011/10/25 | 1,525 | 1,525 | 1,507.5 | 1,510 | -15 | -1% | 11,400 |
| 2011/10/24 | 1,517.5 | 1,537.5 | 1,515 | 1,525 | +7.5 | +0.5% | 12,200 |
| 2011/10/21 | 1,512.5 | 1,525 | 1,512.5 | 1,517.5 | ±0 | ±0% | 4,600 |
| 2011/10/20 | 1,517.5 | 1,530 | 1,510 | 1,517.5 | ±0 | ±0% | 12,000 |
| 2011/10/19 | 1,537.5 | 1,537.5 | 1,517.5 | 1,517.5 | -12.5 | -0.8% | 10,000 |
| 2011/10/18 | 1,537.5 | 1,540 | 1,530 | 1,530 | -7.5 | -0.5% | 3,000 |
| 2011/10/17 | 1,535 | 1,570 | 1,532.5 | 1,537.5 | +10 | +0.7% | 8,200 |
| 2011/10/14 | 1,527.5 | 1,532.5 | 1,527.5 | 1,527.5 | -17.5 | -1.1% | 7,200 |
| 2011/10/13 | 1,567.5 | 1,575 | 1,535 | 1,545 | ±0 | ±0% | 14,000 |
| 2011/10/12 | 1,565 | 1,565 | 1,540 | 1,545 | -37.5 | -2.4% | 16,600 |
| 2011/10/11 | 1,587.5 | 1,587.5 | 1,582.5 | 1,582.5 | -2.5 | -0.2% | 8,400 |
| 2011/10/07 | 1,567.5 | 1,587.5 | 1,567.5 | 1,585 | +17.5 | +1.1% | 9,600 |
| 2011/10/06 | 1,567.5 | 1,595 | 1,567.5 | 1,567.5 | -2.5 | -0.2% | 6,400 |
| 2011/10/05 | 1,572.5 | 1,575 | 1,562.5 | 1,570 | -17.5 | -1.1% | 22,400 |
| 2011/10/04 | 1,597.5 | 1,597.5 | 1,580 | 1,587.5 | -10 | -0.6% | 19,000 |
| 2011/10/03 | 1,585 | 1,600 | 1,575 | 1,597.5 | +5 | +0.3% | 20,000 |
| 2011/09/30 | 1,590 | 1,595 | 1,555 | 1,592.5 | +5 | +0.3% | 21,400 |
| 2011/09/29 | 1,575 | 1,587.5 | 1,570 | 1,587.5 | +15 | +1% | 27,600 |
| 2011/09/28 | 1,550 | 1,572.5 | 1,547.5 | 1,572.5 | +22.5 | +1.5% | 19,800 |
| 2011/09/27 | 1,540 | 1,560 | 1,527.5 | 1,550 | +25 | +1.6% | 16,200 |
| 2011/09/26 | 1,550 | 1,550 | 1,522.5 | 1,525 | -25 | -1.6% | 5,200 |
| 2011/09/22 | 1,525 | 1,575 | 1,507.5 | 1,550 | +25 | +1.6% | 17,000 |
| 2011/09/21 | 1,552.5 | 1,552.5 | 1,522.5 | 1,525 | -30 | -1.9% | 13,800 |
| 2011/09/20 | 1,600 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 11,200 |
| 2011/09/16 | 1,575 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 16,600 |
| 2011/09/15 | 1,562.5 | 1,575 | 1,562.5 | 1,575 | +15 | +1% | 7,400 |
| 2011/09/14 | 1,565 | 1,570 | 1,552.5 | 1,560 | -10 | -0.6% | 5,800 |
| 2011/09/13 | 1,565 | 1,585 | 1,560 | 1,570 | ±0 | ±0% | 9,600 |
| 2011/09/12 | 1,575 | 1,577.5 | 1,565 | 1,570 | -22.5 | -1.4% | 8,400 |
| 2011/09/09 | 1,590 | 1,620 | 1,572.5 | 1,592.5 | +2.5 | +0.2% | 39,200 |
| 2011/09/08 | 1,572.5 | 1,590 | 1,570 | 1,590 | +22.5 | +1.4% | 33,000 |
| 2011/09/07 | 1,545 | 1,572.5 | 1,537.5 | 1,567.5 | +22.5 | +1.5% | 29,200 |
| 2011/09/06 | 1,540 | 1,545 | 1,535 | 1,545 | +5 | +0.3% | 14,000 |
| 2011/09/05 | 1,522.5 | 1,545 | 1,522.5 | 1,540 | +17.5 | +1.1% | 26,600 |
| 2011/09/02 | 1,510 | 1,530 | 1,498.5 | 1,522.5 | +22.5 | +1.5% | 26,800 |
| 2011/09/01 | 1,512.5 | 1,512.5 | 1,499.5 | 1,500 | -10 | -0.7% | 9,200 |
| 2011/08/31 | 1,500 | 1,510 | 1,486.5 | 1,510 | +20.5 | +1.4% | 21,400 |
| 2011/08/30 | 1,510 | 1,510 | 1,485 | 1,489.5 | -15.5 | -1% | 23,000 |
| 2011/08/29 | 1,547.5 | 1,547.5 | 1,495 | 1,505 | -30 | -2% | 10,800 |
| 2011/08/26 | 1,527.5 | 1,535 | 1,515 | 1,535 | +27.5 | +1.8% | 6,600 |
| 2011/08/25 | 1,537.5 | 1,537.5 | 1,505 | 1,507.5 | -7.5 | -0.5% | 4,600 |
3301～
3350
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 | 287,900円 | +4.5% | +1.9% | 3.47% | 16.18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 | 558,900円 | +13.4% | -6.4% | 1.43% | 19.60倍 | 1.44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 | 184,300円 | +9.2% | -30.7% | 0.27% | 105.86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 | 210,600円 | +0.8% | +17.4% | 1.42% | 33.18倍 | 0.84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 | 91,600円 | +20.8% | +77.5% | 1.75% | 149.19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
