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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 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 |
| 2011/01/17 | 1,670 | 1,677.5 | 1,647.5 | 1,660 | -15 | -0.9% | 21,000 |
| 2011/01/14 | 1,667.5 | 1,680 | 1,665 | 1,675 | +2.5 | +0.1% | 12,600 |
| 2011/01/13 | 1,667.5 | 1,677.5 | 1,667.5 | 1,672.5 | +7.5 | +0.5% | 30,200 |
| 2011/01/12 | 1,687.5 | 1,687.5 | 1,662.5 | 1,665 | +2.5 | +0.2% | 12,000 |
| 2011/01/11 | 1,657.5 | 1,670 | 1,650 | 1,662.5 | +7.5 | +0.5% | 18,000 |
| 2011/01/07 | 1,675 | 1,690 | 1,655 | 1,655 | +2.5 | +0.2% | 21,800 |
| 2011/01/06 | 1,632.5 | 1,652.5 | 1,632.5 | 1,652.5 | +20 | +1.2% | 16,200 |
| 2011/01/05 | 1,637.5 | 1,637.5 | 1,615 | 1,632.5 | +10 | +0.6% | 28,000 |
| 2011/01/04 | 1,622.5 | 1,630 | 1,612.5 | 1,622.5 | +30 | +1.9% | 16,400 |
| 2010/12/30 | 1,612.5 | 1,615 | 1,592.5 | 1,592.5 | -20 | -1.2% | 5,000 |
| 2010/12/29 | 1,600 | 1,612.5 | 1,597.5 | 1,612.5 | +12.5 | +0.8% | 8,000 |
| 2010/12/28 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 6,800 |
| 2010/12/27 | 1,595 | 1,602.5 | 1,592.5 | 1,600 | +5 | +0.3% | 6,600 |
| 2010/12/24 | 1,607.5 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 10,000 |
| 2010/12/22 | 1,600 | 1,602.5 | 1,592.5 | 1,600 | +2.5 | +0.2% | 25,600 |
| 2010/12/21 | 1,585 | 1,610 | 1,585 | 1,597.5 | +7.5 | +0.5% | 18,000 |
| 2010/12/20 | 1,610 | 1,610 | 1,585 | 1,590 | -20 | -1.2% | 13,000 |
| 2010/12/17 | 1,645 | 1,645 | 1,605 | 1,610 | +5 | +0.3% | 29,400 |
| 2010/12/16 | 1,605 | 1,617.5 | 1,590 | 1,605 | +7.5 | +0.5% | 25,600 |
| 2010/12/15 | 1,575 | 1,597.5 | 1,565 | 1,597.5 | +27.5 | +1.8% | 32,200 |
| 2010/12/14 | 1,552.5 | 1,570 | 1,552.5 | 1,570 | +17.5 | +1.1% | 24,000 |
3551～
3600
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 | 287,100円 | +4.5% | +1.9% | 3.48% | 16.13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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 96,100円 | +20.8% | +77.5% | 1.66% | 156.51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 | 801,000円 | +11.5% | +39.3% | 1.17% | 25.95倍 | 6.61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 | 339,500円 | +3.1% | +6.5% | 1.65% | 11.03倍 | 0.65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 | 218,900円 | +11.3% | +34.2% | 1.55% | 15.82倍 | 2.43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
