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 |
|---|---|---|---|---|---|---|---|
| 2011/06/14 | 1,545 | 1,545 | 1,532.5 | 1,537.5 | -7.5 | -0.5% | 9,000 |
| 2011/06/13 | 1,555 | 1,555 | 1,537.5 | 1,545 | -12.5 | -0.8% | 6,400 |
| 2011/06/10 | 1,580 | 1,580 | 1,540 | 1,557.5 | +10 | +0.6% | 35,200 |
| 2011/06/09 | 1,555 | 1,555 | 1,540 | 1,547.5 | -5 | -0.3% | 4,200 |
| 2011/06/08 | 1,570 | 1,570 | 1,540 | 1,552.5 | -7.5 | -0.5% | 4,600 |
| 2011/06/07 | 1,552.5 | 1,567.5 | 1,545 | 1,560 | +5 | +0.3% | 7,400 |
| 2011/06/06 | 1,567.5 | 1,567.5 | 1,532.5 | 1,555 | -12.5 | -0.8% | 14,000 |
| 2011/06/03 | 1,555 | 1,567.5 | 1,555 | 1,567.5 | +5 | +0.3% | 20,000 |
| 2011/06/02 | 1,537.5 | 1,565 | 1,537.5 | 1,562.5 | +12.5 | +0.8% | 5,600 |
| 2011/06/01 | 1,545 | 1,550 | 1,542.5 | 1,550 | +5 | +0.3% | 5,800 |
| 2011/05/31 | 1,545 | 1,560 | 1,545 | 1,545 | ±0 | ±0% | 8,000 |
| 2011/05/30 | 1,550 | 1,550 | 1,535 | 1,545 | -7.5 | -0.5% | 8,600 |
| 2011/05/27 | 1,550 | 1,565 | 1,547.5 | 1,552.5 | -5 | -0.3% | 5,800 |
| 2011/05/26 | 1,547.5 | 1,562.5 | 1,542.5 | 1,557.5 | +10 | +0.6% | 12,000 |
| 2011/05/25 | 1,547.5 | 1,557.5 | 1,535 | 1,547.5 | +5 | +0.3% | 11,200 |
| 2011/05/24 | 1,540 | 1,557.5 | 1,537.5 | 1,542.5 | -2.5 | -0.2% | 5,600 |
| 2011/05/23 | 1,545 | 1,552.5 | 1,532.5 | 1,545 | ±0 | ±0% | 14,200 |
| 2011/05/20 | 1,545 | 1,557.5 | 1,545 | 1,545 | +2.5 | +0.2% | 14,200 |
| 2011/05/19 | 1,545 | 1,550 | 1,542.5 | 1,542.5 | -10 | -0.6% | 7,800 |
| 2011/05/18 | 1,565 | 1,567.5 | 1,532.5 | 1,552.5 | +7.5 | +0.5% | 12,000 |
| 2011/05/17 | 1,545 | 1,552.5 | 1,530 | 1,545 | ±0 | ±0% | 12,400 |
| 2011/05/16 | 1,550 | 1,552.5 | 1,535 | 1,545 | -5 | -0.3% | 19,600 |
| 2011/05/13 | 1,545 | 1,552.5 | 1,530 | 1,550 | +2.5 | +0.2% | 25,200 |
| 2011/05/12 | 1,547.5 | 1,555 | 1,542.5 | 1,547.5 | -10 | -0.6% | 12,800 |
| 2011/05/11 | 1,565 | 1,567.5 | 1,555 | 1,557.5 | ±0 | ±0% | 8,600 |
| 2011/05/10 | 1,567.5 | 1,567.5 | 1,547.5 | 1,557.5 | -10 | -0.6% | 16,000 |
| 2011/05/09 | 1,595 | 1,595 | 1,550 | 1,567.5 | -27.5 | -1.7% | 24,000 |
| 2011/05/06 | 1,587.5 | 1,595 | 1,575 | 1,595 | +15 | +0.9% | 24,200 |
| 2011/05/02 | 1,572.5 | 1,590 | 1,572.5 | 1,580 | +7.5 | +0.5% | 12,400 |
| 2011/04/28 | 1,562.5 | 1,592.5 | 1,555 | 1,572.5 | +17.5 | +1.1% | 29,600 |
| 2011/04/27 | 1,542.5 | 1,555 | 1,540 | 1,555 | +12.5 | +0.8% | 15,400 |
| 2011/04/26 | 1,560 | 1,560 | 1,542.5 | 1,542.5 | -25 | -1.6% | 23,400 |
| 2011/04/25 | 1,572.5 | 1,575 | 1,565 | 1,567.5 | -7.5 | -0.5% | 10,800 |
| 2011/04/22 | 1,567.5 | 1,587.5 | 1,567.5 | 1,575 | ±0 | ±0% | 10,600 |
| 2011/04/21 | 1,582.5 | 1,590 | 1,572.5 | 1,575 | -12.5 | -0.8% | 10,000 |
| 2011/04/20 | 1,597.5 | 1,597.5 | 1,580 | 1,587.5 | ±0 | ±0% | 9,400 |
| 2011/04/19 | 1,570 | 1,587.5 | 1,570 | 1,587.5 | -5 | -0.3% | 7,400 |
| 2011/04/18 | 1,585 | 1,595 | 1,575 | 1,592.5 | +2.5 | +0.2% | 13,200 |
| 2011/04/15 | 1,595 | 1,600 | 1,580 | 1,590 | -2.5 | -0.2% | 13,600 |
| 2011/04/14 | 1,580 | 1,597.5 | 1,570 | 1,592.5 | +45 | +2.9% | 28,000 |
| 2011/04/13 | 1,542.5 | 1,557.5 | 1,540 | 1,547.5 | +5 | +0.3% | 6,800 |
| 2011/04/12 | 1,530 | 1,560 | 1,520 | 1,542.5 | -5 | -0.3% | 15,400 |
| 2011/04/11 | 1,570 | 1,570 | 1,537.5 | 1,547.5 | -22.5 | -1.4% | 15,800 |
| 2011/04/08 | 1,537.5 | 1,595 | 1,537.5 | 1,570 | +32.5 | +2.1% | 35,400 |
| 2011/04/07 | 1,555 | 1,572.5 | 1,522.5 | 1,537.5 | -27.5 | -1.8% | 49,600 |
| 2011/04/06 | 1,580 | 1,580 | 1,550 | 1,565 | -25 | -1.6% | 22,000 |
| 2011/04/05 | 1,622.5 | 1,622.5 | 1,572.5 | 1,590 | -17.5 | -1.1% | 24,400 |
| 2011/04/04 | 1,590 | 1,607.5 | 1,590 | 1,607.5 | +17.5 | +1.1% | 10,000 |
| 2011/04/01 | 1,625 | 1,625 | 1,575 | 1,590 | -32.5 | -2% | 23,200 |
| 2011/03/31 | 1,615 | 1,622.5 | 1,605 | 1,622.5 | +7.5 | +0.5% | 23,800 |
3401～
3450
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
