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 |
|---|---|---|---|---|---|---|---|
| 2010/10/04 | 1,590 | 1,595 | 1,572.5 | 1,585 | -5 | -0.3% | 14,200 |
| 2010/10/01 | 1,600 | 1,600 | 1,582.5 | 1,590 | +2.5 | +0.2% | 13,600 |
| 2010/09/30 | 1,605 | 1,620 | 1,580 | 1,587.5 | -17.5 | -1.1% | 14,000 |
| 2010/09/29 | 1,560 | 1,625 | 1,552.5 | 1,605 | +40 | +2.6% | 33,000 |
| 2010/09/28 | 1,565 | 1,587.5 | 1,555 | 1,565 | -7.5 | -0.5% | 12,200 |
| 2010/09/27 | 1,547.5 | 1,572.5 | 1,535 | 1,572.5 | +25 | +1.6% | 18,200 |
| 2010/09/24 | 1,532.5 | 1,562.5 | 1,527.5 | 1,547.5 | -5 | -0.3% | 16,200 |
| 2010/09/22 | 1,527.5 | 1,565 | 1,527.5 | 1,552.5 | +25 | +1.6% | 19,200 |
| 2010/09/21 | 1,550 | 1,560 | 1,520 | 1,527.5 | -20 | -1.3% | 11,200 |
| 2010/09/17 | 1,547.5 | 1,560 | 1,527.5 | 1,547.5 | +17.5 | +1.1% | 26,000 |
| 2010/09/16 | 1,557.5 | 1,570 | 1,527.5 | 1,530 | -22.5 | -1.4% | 11,800 |
| 2010/09/15 | 1,545 | 1,572.5 | 1,540 | 1,552.5 | -2.5 | -0.2% | 16,600 |
| 2010/09/14 | 1,545 | 1,562.5 | 1,540 | 1,555 | +10 | +0.6% | 27,600 |
| 2010/09/13 | 1,515 | 1,555 | 1,515 | 1,545 | +30 | +2% | 43,200 |
| 2010/09/10 | 1,502.5 | 1,525 | 1,500 | 1,515 | ±0 | ±0% | 32,800 |
| 2010/09/09 | 1,512.5 | 1,515 | 1,507.5 | 1,515 | +2.5 | +0.2% | 21,200 |
| 2010/09/08 | 1,510 | 1,515 | 1,505 | 1,512.5 | +2.5 | +0.2% | 18,200 |
| 2010/09/07 | 1,502.5 | 1,517.5 | 1,502.5 | 1,510 | ±0 | ±0% | 21,200 |
| 2010/09/06 | 1,527.5 | 1,530 | 1,500 | 1,510 | -27.5 | -1.8% | 60,800 |
| 2010/09/03 | 1,532.5 | 1,547.5 | 1,527.5 | 1,537.5 | +12.5 | +0.8% | 21,400 |
| 2010/09/02 | 1,530 | 1,532.5 | 1,520 | 1,525 | +7.5 | +0.5% | 26,000 |
| 2010/09/01 | 1,532.5 | 1,535 | 1,507.5 | 1,517.5 | -32.5 | -2.1% | 36,600 |
| 2010/08/31 | 1,560 | 1,572.5 | 1,540 | 1,550 | -45 | -2.8% | 20,000 |
| 2010/08/30 | 1,625 | 1,625 | 1,577.5 | 1,595 | +2.5 | +0.2% | 20,600 |
| 2010/08/27 | 1,567.5 | 1,592.5 | 1,550 | 1,592.5 | +25 | +1.6% | 27,000 |
| 2010/08/26 | 1,547.5 | 1,567.5 | 1,527.5 | 1,567.5 | +27.5 | +1.8% | 12,200 |
| 2010/08/25 | 1,537.5 | 1,565 | 1,510 | 1,540 | -12.5 | -0.8% | 23,400 |
| 2010/08/24 | 1,577.5 | 1,577.5 | 1,535 | 1,552.5 | -27.5 | -1.7% | 37,200 |
| 2010/08/23 | 1,567.5 | 1,597.5 | 1,565 | 1,580 | +12.5 | +0.8% | 9,800 |
| 2010/08/20 | 1,560 | 1,587.5 | 1,560 | 1,567.5 | -10 | -0.6% | 17,000 |
| 2010/08/19 | 1,577.5 | 1,577.5 | 1,567.5 | 1,577.5 | +10 | +0.6% | 10,200 |
| 2010/08/18 | 1,570 | 1,570 | 1,557.5 | 1,567.5 | +5 | +0.3% | 9,000 |
| 2010/08/17 | 1,547.5 | 1,567.5 | 1,547.5 | 1,562.5 | ±0 | ±0% | 8,600 |
| 2010/08/16 | 1,570 | 1,587.5 | 1,547.5 | 1,562.5 | -7.5 | -0.5% | 18,600 |
| 2010/08/13 | 1,580 | 1,580 | 1,555 | 1,570 | ±0 | ±0% | 15,400 |
| 2010/08/12 | 1,562.5 | 1,570 | 1,547.5 | 1,570 | ±0 | ±0% | 17,600 |
| 2010/08/11 | 1,587.5 | 1,600 | 1,547.5 | 1,570 | -17.5 | -1.1% | 37,000 |
| 2010/08/10 | 1,590 | 1,620 | 1,585 | 1,587.5 | ±0 | ±0% | 27,200 |
| 2010/08/09 | 1,600 | 1,605 | 1,580 | 1,587.5 | -12.5 | -0.8% | 24,800 |
| 2010/08/06 | 1,592.5 | 1,612.5 | 1,585 | 1,600 | -15 | -0.9% | 29,800 |
| 2010/08/05 | 1,622.5 | 1,627.5 | 1,597.5 | 1,615 | +25 | +1.6% | 39,000 |
| 2010/08/04 | 1,590 | 1,590 | 1,567.5 | 1,590 | ±0 | ±0% | 41,800 |
| 2010/08/03 | 1,617.5 | 1,630 | 1,582.5 | 1,590 | +7.5 | +0.5% | 33,600 |
| 2010/08/02 | 1,587.5 | 1,615 | 1,565 | 1,582.5 | -5 | -0.3% | 31,600 |
| 2010/07/30 | 1,642.5 | 1,650 | 1,580 | 1,587.5 | -62.5 | -3.8% | 72,600 |
| 2010/07/29 | 1,652.5 | 1,660 | 1,640 | 1,650 | -22.5 | -1.3% | 20,600 |
| 2010/07/28 | 1,650 | 1,672.5 | 1,647.5 | 1,672.5 | +25 | +1.5% | 25,400 |
| 2010/07/27 | 1,652.5 | 1,665 | 1,640 | 1,647.5 | -12.5 | -0.8% | 34,600 |
| 2010/07/26 | 1,670 | 1,687.5 | 1,630 | 1,660 | -7.5 | -0.4% | 51,600 |
| 2010/07/23 | 1,665 | 1,695 | 1,660 | 1,667.5 | +2.5 | +0.2% | 44,800 |
3651～
3700
件表示中 / 6123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 | 283,500円 | +4.5% | +1.9% | 3.53% | 15.93倍 | 1.16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 |
| ＪＩＮＳＨＤ | 841,000円 | +11.5% | +39.3% | 1.12% | 27.24倍 | 6.93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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 96,000円 | +20.8% | +77.5% | 1.67% | 156.35倍 | 0.93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 |
| ネクステージ | 223,000円 | +11.3% | +34.2% | 1.52% | 16.12倍 | 2.47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 |
| コメリ | 328,000円 | +3.1% | +6.5% | 1.71% | 10.66倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
