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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,572.5 | 1,615 | 1,555 | 1,615 | +60 | +3.9% | 25,200 |
| 2011/03/29 | 1,570 | 1,570 | 1,542.5 | 1,555 | -12.5 | -0.8% | 16,800 |
| 2011/03/28 | 1,545 | 1,567.5 | 1,535 | 1,567.5 | +35 | +2.3% | 18,400 |
| 2011/03/25 | 1,532.5 | 1,540 | 1,525 | 1,532.5 | +22.5 | +1.5% | 10,800 |
| 2011/03/24 | 1,532.5 | 1,542.5 | 1,510 | 1,510 | -22.5 | -1.5% | 12,200 |
| 2011/03/23 | 1,512.5 | 1,542.5 | 1,512.5 | 1,532.5 | +39.5 | +2.6% | 25,400 |
| 2011/03/22 | 1,475.5 | 1,510 | 1,467.5 | 1,493 | +42.5 | +2.9% | 48,800 |
| 2011/03/18 | 1,422 | 1,472 | 1,422 | 1,450.5 | +31.5 | +2.2% | 41,200 |
| 2011/03/17 | 1,368.5 | 1,445 | 1,362.5 | 1,419 | +0.5 | ±0% | 45,800 |
| 2011/03/16 | 1,340 | 1,444.5 | 1,315 | 1,418.5 | +88 | +6.6% | 49,800 |
| 2011/03/15 | 1,425 | 1,427.5 | 1,255 | 1,330.5 | -119.5 | -8.2% | 52,000 |
| 2011/03/14 | 1,475 | 1,517.5 | 1,450 | 1,450 | -75 | -4.9% | 48,400 |
| 2011/03/11 | 1,535 | 1,552.5 | 1,525 | 1,525 | -30 | -1.9% | 47,200 |
| 2011/03/10 | 1,572.5 | 1,577.5 | 1,552.5 | 1,555 | -15 | -1% | 24,000 |
| 2011/03/09 | 1,570 | 1,587.5 | 1,565 | 1,570 | +5 | +0.3% | 29,200 |
| 2011/03/08 | 1,570 | 1,572.5 | 1,562.5 | 1,565 | ±0 | ±0% | 14,800 |
| 2011/03/07 | 1,567.5 | 1,570 | 1,542.5 | 1,565 | -2.5 | -0.2% | 39,200 |
| 2011/03/04 | 1,570 | 1,570 | 1,560 | 1,567.5 | -2.5 | -0.2% | 22,800 |
| 2011/03/03 | 1,577.5 | 1,580 | 1,570 | 1,570 | -7.5 | -0.5% | 18,800 |
| 2011/03/02 | 1,595 | 1,602.5 | 1,577.5 | 1,577.5 | -27.5 | -1.7% | 19,800 |
| 2011/03/01 | 1,592.5 | 1,617.5 | 1,585 | 1,605 | +12.5 | +0.8% | 33,600 |
| 2011/02/28 | 1,597.5 | 1,612.5 | 1,585 | 1,592.5 | -20 | -1.2% | 26,000 |
| 2011/02/25 | 1,567.5 | 1,615 | 1,565 | 1,612.5 | +35 | +2.2% | 32,600 |
| 2011/02/24 | 1,600 | 1,600 | 1,565 | 1,577.5 | -42.5 | -2.6% | 55,200 |
| 2011/02/23 | 1,620 | 1,635 | 1,617.5 | 1,620 | -5 | -0.3% | 45,600 |
| 2011/02/22 | 1,640 | 1,650 | 1,625 | 1,625 | -25 | -1.5% | 39,200 |
| 2011/02/21 | 1,630 | 1,655 | 1,625 | 1,650 | +27.5 | +1.7% | 36,800 |
| 2011/02/18 | 1,635 | 1,635 | 1,615 | 1,622.5 | -7.5 | -0.5% | 26,000 |
| 2011/02/17 | 1,627.5 | 1,632.5 | 1,620 | 1,630 | +2.5 | +0.2% | 31,200 |
| 2011/02/16 | 1,635 | 1,637.5 | 1,627.5 | 1,627.5 | -15 | -0.9% | 19,000 |
| 2011/02/15 | 1,647.5 | 1,650 | 1,635 | 1,642.5 | -7.5 | -0.5% | 16,800 |
| 2011/02/14 | 1,655 | 1,655 | 1,637.5 | 1,650 | +7.5 | +0.5% | 7,200 |
| 2011/02/10 | 1,642.5 | 1,655 | 1,640 | 1,642.5 | ±0 | ±0% | 15,400 |
| 2011/02/09 | 1,645 | 1,655 | 1,637.5 | 1,642.5 | ±0 | ±0% | 16,200 |
| 2011/02/08 | 1,675 | 1,675 | 1,635 | 1,642.5 | -20 | -1.2% | 27,000 |
| 2011/02/07 | 1,677.5 | 1,690 | 1,655 | 1,662.5 | -25 | -1.5% | 24,800 |
| 2011/02/04 | 1,670 | 1,687.5 | 1,655 | 1,687.5 | +37.5 | +2.3% | 16,800 |
| 2011/02/03 | 1,665 | 1,665 | 1,640 | 1,650 | +10 | +0.6% | 7,000 |
| 2011/02/02 | 1,617.5 | 1,665 | 1,617.5 | 1,640 | +17.5 | +1.1% | 21,000 |
| 2011/02/01 | 1,630 | 1,630 | 1,615 | 1,622.5 | -7.5 | -0.5% | 6,800 |
| 2011/01/31 | 1,607.5 | 1,635 | 1,600 | 1,630 | +12.5 | +0.8% | 18,200 |
| 2011/01/28 | 1,645 | 1,645 | 1,617.5 | 1,617.5 | -27.5 | -1.7% | 15,800 |
| 2011/01/27 | 1,640 | 1,655 | 1,640 | 1,645 | +5 | +0.3% | 8,400 |
| 2011/01/26 | 1,647.5 | 1,647.5 | 1,640 | 1,640 | -7.5 | -0.5% | 8,800 |
| 2011/01/25 | 1,655 | 1,660 | 1,647.5 | 1,647.5 | -2.5 | -0.2% | 19,000 |
| 2011/01/24 | 1,657.5 | 1,657.5 | 1,645 | 1,650 | -7.5 | -0.5% | 5,200 |
| 2011/01/21 | 1,665 | 1,667.5 | 1,645 | 1,657.5 | -7.5 | -0.5% | 15,200 |
| 2011/01/20 | 1,677.5 | 1,677.5 | 1,665 | 1,665 | -22.5 | -1.3% | 8,200 |
| 2011/01/19 | 1,660 | 1,687.5 | 1,660 | 1,687.5 | +30 | +1.8% | 19,400 |
| 2011/01/18 | 1,652.5 | 1,660 | 1,650 | 1,657.5 | -2.5 | -0.2% | 25,600 |
3451～
3500
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
