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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,550 | 4,575 | 4,510 | 4,545 | -35 | -0.8% | 242,000 |
| 2024/02/07 | 4,475 | 4,585 | 4,465 | 4,580 | +40 | +0.9% | 270,000 |
| 2024/02/06 | 4,625 | 4,650 | 4,530 | 4,540 | +25 | +0.6% | 325,600 |
| 2024/02/05 | 4,490 | 4,535 | 4,485 | 4,515 | +10 | +0.2% | 184,200 |
| 2024/02/02 | 4,530 | 4,535 | 4,500 | 4,505 | -30 | -0.7% | 105,600 |
| 2024/02/01 | 4,545 | 4,580 | 4,520 | 4,535 | -30 | -0.7% | 131,800 |
| 2024/01/31 | 4,540 | 4,575 | 4,530 | 4,565 | +45 | +1% | 80,400 |
| 2024/01/30 | 4,540 | 4,560 | 4,510 | 4,520 | -40 | -0.9% | 82,400 |
| 2024/01/29 | 4,520 | 4,580 | 4,520 | 4,560 | +10 | +0.2% | 79,500 |
| 2024/01/26 | 4,555 | 4,590 | 4,545 | 4,550 | -20 | -0.4% | 57,200 |
| 2024/01/25 | 4,550 | 4,570 | 4,525 | 4,570 | +20 | +0.4% | 69,400 |
| 2024/01/24 | 4,545 | 4,580 | 4,530 | 4,550 | -15 | -0.3% | 93,900 |
| 2024/01/23 | 4,550 | 4,575 | 4,535 | 4,565 | +20 | +0.4% | 63,400 |
| 2024/01/22 | 4,510 | 4,545 | 4,500 | 4,545 | +55 | +1.2% | 53,700 |
| 2024/01/19 | 4,550 | 4,550 | 4,470 | 4,490 | -60 | -1.3% | 90,300 |
| 2024/01/18 | 4,505 | 4,560 | 4,490 | 4,550 | +65 | +1.4% | 66,500 |
| 2024/01/17 | 4,530 | 4,555 | 4,480 | 4,485 | -30 | -0.7% | 81,400 |
| 2024/01/16 | 4,645 | 4,655 | 4,515 | 4,515 | -150 | -3.2% | 115,000 |
| 2024/01/15 | 4,615 | 4,680 | 4,615 | 4,665 | +40 | +0.9% | 187,500 |
| 2024/01/12 | 4,665 | 4,665 | 4,590 | 4,625 | ±0 | ±0% | 90,000 |
| 2024/01/11 | 4,690 | 4,690 | 4,615 | 4,625 | -10 | -0.2% | 78,400 |
| 2024/01/10 | 4,670 | 4,760 | 4,620 | 4,635 | -50 | -1.1% | 342,900 |
| 2024/01/09 | 4,660 | 4,760 | 4,650 | 4,685 | +70 | +1.5% | 301,800 |
| 2024/01/05 | 4,595 | 4,640 | 4,595 | 4,615 | +25 | +0.5% | 151,300 |
| 2024/01/04 | 4,600 | 4,600 | 4,535 | 4,590 | +35 | +0.8% | 83,700 |
| 2023/12/29 | 4,510 | 4,560 | 4,505 | 4,555 | +5 | +0.1% | 69,300 |
| 2023/12/28 | 4,535 | 4,560 | 4,510 | 4,550 | ±0 | ±0% | 48,600 |
| 2023/12/27 | 4,525 | 4,550 | 4,510 | 4,550 | +25 | +0.6% | 55,200 |
| 2023/12/26 | 4,505 | 4,540 | 4,505 | 4,525 | +20 | +0.4% | 59,000 |
| 2023/12/25 | 4,505 | 4,520 | 4,490 | 4,505 | -25 | -0.6% | 51,900 |
| 2023/12/22 | 4,480 | 4,530 | 4,480 | 4,530 | +35 | +0.8% | 39,400 |
| 2023/12/21 | 4,520 | 4,520 | 4,470 | 4,495 | -40 | -0.9% | 52,100 |
| 2023/12/20 | 4,510 | 4,555 | 4,510 | 4,535 | +10 | +0.2% | 58,500 |
| 2023/12/19 | 4,530 | 4,530 | 4,475 | 4,525 | ±0 | ±0% | 77,800 |
| 2023/12/18 | 4,495 | 4,525 | 4,455 | 4,525 | -5 | -0.1% | 60,400 |
| 2023/12/15 | 4,570 | 4,590 | 4,510 | 4,530 | -110 | -2.4% | 107,500 |
| 2023/12/14 | 4,655 | 4,710 | 4,620 | 4,640 | -35 | -0.7% | 71,200 |
| 2023/12/13 | 4,630 | 4,690 | 4,625 | 4,675 | +20 | +0.4% | 75,300 |
| 2023/12/12 | 4,655 | 4,690 | 4,645 | 4,655 | +30 | +0.6% | 62,800 |
| 2023/12/11 | 4,585 | 4,625 | 4,585 | 4,625 | +15 | +0.3% | 40,500 |
| 2023/12/08 | 4,645 | 4,685 | 4,605 | 4,610 | -50 | -1.1% | 56,200 |
| 2023/12/07 | 4,655 | 4,675 | 4,650 | 4,660 | -25 | -0.5% | 34,300 |
| 2023/12/06 | 4,620 | 4,700 | 4,620 | 4,685 | +65 | +1.4% | 49,000 |
| 2023/12/05 | 4,600 | 4,655 | 4,590 | 4,620 | -15 | -0.3% | 56,400 |
| 2023/12/04 | 4,600 | 4,635 | 4,565 | 4,635 | +35 | +0.8% | 63,000 |
| 2023/12/01 | 4,615 | 4,635 | 4,595 | 4,600 | ±0 | ±0% | 48,300 |
| 2023/11/30 | 4,635 | 4,635 | 4,555 | 4,600 | -35 | -0.8% | 57,300 |
| 2023/11/29 | 4,600 | 4,655 | 4,585 | 4,635 | -10 | -0.2% | 71,800 |
| 2023/11/28 | 4,570 | 4,645 | 4,560 | 4,645 | +90 | +2% | 99,600 |
| 2023/11/27 | 4,550 | 4,570 | 4,540 | 4,555 | +10 | +0.2% | 46,900 |
301～
350
件表示中 / 6039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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97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 |
| 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 |
| コロワイド | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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
