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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 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 |
| 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 |
3351～
3400
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
