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 |
|---|---|---|---|---|---|---|---|
| 2011/09/22 | 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 |
| 2011/08/24 | 1,515 | 1,535 | 1,510 | 1,515 | ±0 | ±0% | 9,600 |
| 2011/08/23 | 1,502.5 | 1,522.5 | 1,502.5 | 1,515 | +7.5 | +0.5% | 13,200 |
| 2011/08/22 | 1,522.5 | 1,522.5 | 1,505 | 1,507.5 | +5 | +0.3% | 5,400 |
| 2011/08/19 | 1,495.5 | 1,517.5 | 1,492.5 | 1,502.5 | -7.5 | -0.5% | 9,000 |
| 2011/08/18 | 1,502.5 | 1,520 | 1,497.5 | 1,510 | +7.5 | +0.5% | 9,000 |
| 2011/08/17 | 1,502.5 | 1,505 | 1,495.5 | 1,502.5 | ±0 | ±0% | 4,600 |
| 2011/08/16 | 1,505 | 1,510 | 1,495.5 | 1,502.5 | ±0 | ±0% | 12,000 |
| 2011/08/15 | 1,520 | 1,520 | 1,494.5 | 1,502.5 | -2.5 | -0.2% | 15,000 |
| 2011/08/12 | 1,517.5 | 1,517.5 | 1,495 | 1,505 | -5 | -0.3% | 14,400 |
| 2011/08/11 | 1,515 | 1,520 | 1,502.5 | 1,510 | -7.5 | -0.5% | 13,200 |
| 2011/08/10 | 1,570 | 1,570 | 1,517.5 | 1,517.5 | -32.5 | -2.1% | 14,600 |
| 2011/08/09 | 1,490.5 | 1,550 | 1,482.5 | 1,550 | +37.5 | +2.5% | 12,600 |
| 2011/08/08 | 1,542.5 | 1,542.5 | 1,512.5 | 1,512.5 | -42.5 | -2.7% | 12,600 |
| 2011/08/05 | 1,557.5 | 1,557.5 | 1,542.5 | 1,555 | -15 | -1% | 21,000 |
| 2011/08/04 | 1,557.5 | 1,570 | 1,547.5 | 1,570 | +30 | +1.9% | 14,600 |
| 2011/08/03 | 1,552.5 | 1,552.5 | 1,540 | 1,540 | -22.5 | -1.4% | 11,400 |
| 2011/08/02 | 1,610 | 1,610 | 1,560 | 1,562.5 | -12.5 | -0.8% | 11,400 |
| 2011/08/01 | 1,567.5 | 1,587.5 | 1,562.5 | 1,575 | +5 | +0.3% | 8,200 |
| 2011/07/29 | 1,590 | 1,600 | 1,562.5 | 1,570 | -22.5 | -1.4% | 12,000 |
| 2011/07/28 | 1,605 | 1,625 | 1,585 | 1,592.5 | -20 | -1.2% | 8,800 |
| 2011/07/27 | 1,612.5 | 1,630 | 1,585 | 1,612.5 | ±0 | ±0% | 9,200 |
| 2011/07/26 | 1,617.5 | 1,617.5 | 1,610 | 1,612.5 | -12.5 | -0.8% | 5,400 |
| 2011/07/25 | 1,612.5 | 1,630 | 1,607.5 | 1,625 | -5 | -0.3% | 9,600 |
| 2011/07/22 | 1,635 | 1,640 | 1,620 | 1,630 | -5 | -0.3% | 13,200 |
| 2011/07/21 | 1,645 | 1,645 | 1,632.5 | 1,635 | -12.5 | -0.8% | 11,800 |
| 2011/07/20 | 1,650 | 1,650 | 1,625 | 1,647.5 | +10 | +0.6% | 21,800 |
| 2011/07/19 | 1,627.5 | 1,640 | 1,625 | 1,637.5 | +12.5 | +0.8% | 19,600 |
| 2011/07/15 | 1,612.5 | 1,625 | 1,597.5 | 1,625 | +12.5 | +0.8% | 25,200 |
| 2011/07/14 | 1,602.5 | 1,612.5 | 1,600 | 1,612.5 | -5 | -0.3% | 11,200 |
| 2011/07/13 | 1,605 | 1,620 | 1,602.5 | 1,617.5 | +12.5 | +0.8% | 12,800 |
3351～
3400
件表示中 / 6061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 | 289,800円 | +4.5% | +1.9% | 3.45% | 16.28倍 | 1.19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 |
| コロワイド | 181,100円 | +7.2% | +46.5% | 0.28% | 112.28倍 | 3.10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 |
| ライフコーポ | 209,500円 | +4.1% | +1.1% | 3.10% | 10.07倍 | 1.31倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,900円 | +20.8% | +77.5% | 1.76% | 148.05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 |
| フ ジ | 201,300円 | +0.8% | +17.4% | 1.49% | 31.71倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
