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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 1,772.5 | 1,772.5 | 1,662.5 | 1,675 | -90 | -5.1% | 27,800 |
| 2010/06/04 | 1,787.5 | 1,790 | 1,752.5 | 1,765 | +30 | +1.7% | 23,000 |
| 2010/06/03 | 1,705 | 1,742.5 | 1,705 | 1,735 | +45 | +2.7% | 16,000 |
| 2010/06/02 | 1,732.5 | 1,732.5 | 1,690 | 1,690 | -37.5 | -2.2% | 17,200 |
| 2010/06/01 | 1,742.5 | 1,742.5 | 1,710 | 1,727.5 | +20 | +1.2% | 12,400 |
| 2010/05/31 | 1,735 | 1,752.5 | 1,705 | 1,707.5 | +37.5 | +2.2% | 14,800 |
| 2010/05/28 | 1,662.5 | 1,695 | 1,652.5 | 1,670 | +10 | +0.6% | 32,000 |
| 2010/05/27 | 1,677.5 | 1,677.5 | 1,657.5 | 1,660 | -50 | -2.9% | 33,600 |
| 2010/05/26 | 1,745 | 1,777.5 | 1,702.5 | 1,710 | +17.5 | +1% | 23,400 |
| 2010/05/25 | 1,712.5 | 1,722.5 | 1,672.5 | 1,692.5 | -27.5 | -1.6% | 24,000 |
| 2010/05/24 | 1,677.5 | 1,750 | 1,677.5 | 1,720 | +10 | +0.6% | 16,000 |
| 2010/05/21 | 1,735 | 1,735 | 1,665 | 1,710 | -25 | -1.4% | 34,600 |
| 2010/05/20 | 1,737.5 | 1,770 | 1,735 | 1,735 | -37.5 | -2.1% | 13,200 |
| 2010/05/19 | 1,750 | 1,782.5 | 1,730 | 1,772.5 | -10 | -0.6% | 18,600 |
| 2010/05/18 | 1,805 | 1,822.5 | 1,755 | 1,782.5 | -22.5 | -1.2% | 17,200 |
| 2010/05/17 | 1,805 | 1,817.5 | 1,782.5 | 1,805 | ±0 | ±0% | 24,800 |
| 2010/05/14 | 1,800 | 1,820 | 1,780 | 1,805 | -5 | -0.3% | 30,000 |
| 2010/05/13 | 1,812.5 | 1,867.5 | 1,795 | 1,810 | +32.5 | +1.8% | 26,600 |
| 2010/05/12 | 1,807.5 | 1,835 | 1,777.5 | 1,777.5 | -20 | -1.1% | 20,600 |
| 2010/05/11 | 1,797.5 | 1,802.5 | 1,770 | 1,797.5 | +2.5 | +0.1% | 65,800 |
| 2010/05/10 | 1,792.5 | 1,810 | 1,775 | 1,795 | +7.5 | +0.4% | 28,000 |
| 2010/05/07 | 1,807.5 | 1,827.5 | 1,765 | 1,787.5 | -90 | -4.8% | 50,600 |
| 2010/05/06 | 1,922.5 | 1,925 | 1,872.5 | 1,877.5 | -45 | -2.3% | 29,000 |
| 2010/04/30 | 1,925 | 1,935 | 1,920 | 1,922.5 | +10 | +0.5% | 34,600 |
| 2010/04/28 | 1,905 | 1,937.5 | 1,877.5 | 1,912.5 | -27.5 | -1.4% | 34,200 |
| 2010/04/27 | 1,925 | 1,940 | 1,905 | 1,940 | -20 | -1% | 46,400 |
| 2010/04/26 | 1,897.5 | 1,960 | 1,895 | 1,960 | +65 | +3.4% | 51,400 |
| 2010/04/23 | 1,880 | 1,897.5 | 1,870 | 1,895 | +12.5 | +0.7% | 8,800 |
| 2010/04/22 | 1,872.5 | 1,897.5 | 1,832.5 | 1,882.5 | +15 | +0.8% | 23,400 |
| 2010/04/21 | 1,827.5 | 1,870 | 1,820 | 1,867.5 | +62.5 | +3.5% | 37,000 |
| 2010/04/20 | 1,825 | 1,825 | 1,797.5 | 1,805 | ±0 | ±0% | 32,800 |
| 2010/04/19 | 1,797.5 | 1,810 | 1,797.5 | 1,805 | -17.5 | -1% | 13,000 |
| 2010/04/16 | 1,850 | 1,855 | 1,817.5 | 1,822.5 | -7.5 | -0.4% | 16,800 |
| 2010/04/15 | 1,815 | 1,845 | 1,807.5 | 1,830 | -10 | -0.5% | 17,600 |
| 2010/04/14 | 1,820 | 1,860 | 1,807.5 | 1,840 | ±0 | ±0% | 13,800 |
| 2010/04/13 | 1,872.5 | 1,872.5 | 1,837.5 | 1,840 | -32.5 | -1.7% | 29,000 |
| 2010/04/12 | 1,890 | 1,900 | 1,855 | 1,872.5 | ±0 | ±0% | 21,400 |
| 2010/04/09 | 1,852.5 | 1,880 | 1,825 | 1,872.5 | +7.5 | +0.4% | 22,600 |
| 2010/04/08 | 1,855 | 1,885 | 1,855 | 1,865 | -22.5 | -1.2% | 28,600 |
| 2010/04/07 | 1,925 | 1,950 | 1,880 | 1,887.5 | -47.5 | -2.5% | 56,400 |
| 2010/04/06 | 1,920 | 1,947.5 | 1,880 | 1,935 | -20 | -1% | 31,400 |
| 2010/04/05 | 1,835 | 1,972.5 | 1,835 | 1,955 | +140 | +7.7% | 40,800 |
| 2010/04/02 | 1,785 | 1,815 | 1,780 | 1,815 | +55 | +3.1% | 29,800 |
| 2010/04/01 | 1,760 | 1,760 | 1,742.5 | 1,760 | +2.5 | +0.1% | 21,800 |
| 2010/03/31 | 1,750 | 1,780 | 1,742.5 | 1,757.5 | -2.5 | -0.1% | 20,600 |
| 2010/03/30 | 1,772.5 | 1,772.5 | 1,737.5 | 1,760 | -10 | -0.6% | 21,400 |
| 2010/03/29 | 1,730 | 1,780 | 1,725 | 1,770 | +37.5 | +2.2% | 38,600 |
| 2010/03/26 | 1,670 | 1,732.5 | 1,667.5 | 1,732.5 | +65 | +3.9% | 31,800 |
| 2010/03/25 | 1,655 | 1,677.5 | 1,655 | 1,667.5 | -12.5 | -0.7% | 16,400 |
| 2010/03/24 | 1,682.5 | 1,685 | 1,652.5 | 1,680 | ±0 | ±0% | 28,200 |
3651～
3700
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 | 1.19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% | 33.17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 | 0.89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
