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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 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 |
| 2011/12/20 | 1,502.5 | 1,520 | 1,500 | 1,520 | +2.5 | +0.2% | 4,200 |
| 2011/12/19 | 1,520 | 1,525 | 1,512.5 | 1,517.5 | +12.5 | +0.8% | 19,000 |
| 2011/12/16 | 1,522.5 | 1,522.5 | 1,500 | 1,505 | -15 | -1% | 23,800 |
| 2011/12/15 | 1,512.5 | 1,522.5 | 1,512.5 | 1,520 | +5 | +0.3% | 19,800 |
| 2011/12/14 | 1,515 | 1,520 | 1,510 | 1,515 | +2.5 | +0.2% | 22,400 |
| 2011/12/13 | 1,502.5 | 1,517.5 | 1,500 | 1,512.5 | +10 | +0.7% | 6,200 |
| 2011/12/12 | 1,505 | 1,512.5 | 1,499.5 | 1,502.5 | +2.5 | +0.2% | 13,000 |
| 2011/12/09 | 1,505 | 1,507.5 | 1,498 | 1,500 | -2.5 | -0.2% | 30,000 |
| 2011/12/08 | 1,507.5 | 1,507.5 | 1,497.5 | 1,502.5 | -2.5 | -0.2% | 17,200 |
| 2011/12/07 | 1,512.5 | 1,515 | 1,495 | 1,505 | +5 | +0.3% | 31,200 |
| 2011/12/06 | 1,515 | 1,522.5 | 1,495 | 1,500 | -7.5 | -0.5% | 17,200 |
| 2011/12/05 | 1,527.5 | 1,527.5 | 1,476.5 | 1,507.5 | ±0 | ±0% | 22,800 |
| 2011/12/02 | 1,494 | 1,515 | 1,476 | 1,507.5 | +38.5 | +2.6% | 20,800 |
| 2011/12/01 | 1,500 | 1,505 | 1,453 | 1,469 | -22 | -1.5% | 24,400 |
| 2011/11/30 | 1,460.5 | 1,500 | 1,460.5 | 1,491 | +29.5 | +2% | 24,600 |
| 2011/11/29 | 1,433.5 | 1,461.5 | 1,433.5 | 1,461.5 | +26 | +1.8% | 27,800 |
| 2011/11/28 | 1,425 | 1,438.5 | 1,422.5 | 1,435.5 | +7.5 | +0.5% | 20,200 |
| 2011/11/25 | 1,449.5 | 1,455 | 1,428 | 1,428 | -26.5 | -1.8% | 14,600 |
| 2011/11/24 | 1,461 | 1,466.5 | 1,450 | 1,454.5 | -17 | -1.2% | 14,000 |
| 2011/11/22 | 1,472.5 | 1,486 | 1,461 | 1,471.5 | -1.5 | -0.1% | 11,600 |
| 2011/11/21 | 1,475 | 1,482.5 | 1,470 | 1,473 | +2 | +0.1% | 8,200 |
| 2011/11/18 | 1,480.5 | 1,485 | 1,467.5 | 1,471 | -14 | -0.9% | 16,600 |
| 2011/11/17 | 1,486 | 1,490 | 1,476 | 1,485 | -8.5 | -0.6% | 13,200 |
| 2011/11/16 | 1,496.5 | 1,505 | 1,485 | 1,493.5 | -11.5 | -0.8% | 9,600 |
| 2011/11/15 | 1,505 | 1,507.5 | 1,497 | 1,505 | -2.5 | -0.2% | 10,800 |
| 2011/11/14 | 1,522.5 | 1,522.5 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 5,000 |
| 2011/11/11 | 1,502.5 | 1,505 | 1,493.5 | 1,505 | +2.5 | +0.2% | 10,400 |
| 2011/11/10 | 1,500 | 1,502.5 | 1,493.5 | 1,502.5 | -12.5 | -0.8% | 13,000 |
| 2011/11/09 | 1,512.5 | 1,517.5 | 1,505 | 1,515 | +7.5 | +0.5% | 8,800 |
| 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 |
3301～
3350
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
