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 |
|---|---|---|---|---|---|---|---|
| 2009/10/21 | 1,630 | 1,645 | 1,600 | 1,640 | +10 | +0.6% | 22,000 |
| 2009/10/20 | 1,610 | 1,650 | 1,600 | 1,630 | +5 | +0.3% | 45,000 |
| 2009/10/19 | 1,590 | 1,625 | 1,585 | 1,625 | +10 | +0.6% | 15,400 |
| 2009/10/16 | 1,600 | 1,630 | 1,600 | 1,615 | +10 | +0.6% | 46,000 |
| 2009/10/15 | 1,605 | 1,635 | 1,600 | 1,605 | -10 | -0.6% | 58,600 |
| 2009/10/14 | 1,545 | 1,620 | 1,545 | 1,615 | +80 | +5.2% | 53,800 |
| 2009/10/13 | 1,590 | 1,590 | 1,525 | 1,535 | -55 | -3.5% | 87,200 |
| 2009/10/09 | 1,620 | 1,630 | 1,585 | 1,590 | -45 | -2.8% | 62,400 |
| 2009/10/08 | 1,685 | 1,685 | 1,625 | 1,635 | -45 | -2.7% | 50,000 |
| 2009/10/07 | 1,700 | 1,710 | 1,675 | 1,680 | -35 | -2% | 34,200 |
| 2009/10/06 | 1,775 | 1,775 | 1,700 | 1,715 | -55 | -3.1% | 49,200 |
| 2009/10/05 | 1,775 | 1,775 | 1,730 | 1,770 | +5 | +0.3% | 68,000 |
| 2009/10/02 | 1,795 | 1,795 | 1,755 | 1,765 | -20 | -1.1% | 24,400 |
| 2009/10/01 | 1,815 | 1,835 | 1,755 | 1,785 | -25 | -1.4% | 20,600 |
| 2009/09/30 | 1,835 | 1,865 | 1,800 | 1,810 | -75 | -4% | 23,000 |
| 2009/09/29 | 1,920 | 1,920 | 1,860 | 1,885 | -40 | -2.1% | 21,400 |
| 2009/09/28 | 1,885 | 1,925 | 1,850 | 1,925 | +65 | +3.5% | 21,800 |
| 2009/09/25 | 1,900 | 1,900 | 1,840 | 1,860 | -40 | -2.1% | 10,200 |
| 2009/09/24 | 1,860 | 1,930 | 1,850 | 1,900 | +65 | +3.5% | 45,800 |
| 2009/09/18 | 1,795 | 1,835 | 1,780 | 1,835 | +45 | +2.5% | 24,400 |
| 2009/09/17 | 1,785 | 1,795 | 1,760 | 1,790 | +30 | +1.7% | 17,800 |
| 2009/09/16 | 1,750 | 1,785 | 1,750 | 1,760 | +10 | +0.6% | 23,800 |
| 2009/09/15 | 1,725 | 1,755 | 1,725 | 1,750 | ±0 | ±0% | 10,800 |
| 2009/09/14 | 1,785 | 1,785 | 1,740 | 1,750 | -5 | -0.3% | 29,000 |
| 2009/09/11 | 1,750 | 1,765 | 1,740 | 1,755 | -10 | -0.6% | 33,800 |
| 2009/09/10 | 1,760 | 1,780 | 1,760 | 1,765 | +20 | +1.1% | 21,400 |
| 2009/09/09 | 1,730 | 1,750 | 1,730 | 1,745 | -10 | -0.6% | 9,600 |
| 2009/09/08 | 1,725 | 1,765 | 1,725 | 1,755 | +15 | +0.9% | 24,800 |
| 2009/09/07 | 1,800 | 1,800 | 1,740 | 1,740 | -15 | -0.9% | 27,200 |
| 2009/09/04 | 1,735 | 1,765 | 1,735 | 1,755 | -5 | -0.3% | 29,200 |
| 2009/09/03 | 1,710 | 1,780 | 1,710 | 1,760 | +55 | +3.2% | 50,200 |
| 2009/09/02 | 1,720 | 1,735 | 1,685 | 1,705 | -65 | -3.7% | 88,400 |
| 2009/09/01 | 1,800 | 1,805 | 1,765 | 1,770 | -35 | -1.9% | 64,400 |
| 2009/08/31 | 1,860 | 1,885 | 1,775 | 1,805 | -105 | -5.5% | 106,600 |
| 2009/08/28 | 1,915 | 1,920 | 1,890 | 1,910 | -10 | -0.5% | 28,800 |
| 2009/08/27 | 1,940 | 1,970 | 1,885 | 1,920 | -25 | -1.3% | 33,200 |
| 2009/08/26 | 1,995 | 1,995 | 1,935 | 1,945 | -50 | -2.5% | 30,400 |
| 2009/08/25 | 1,995 | 2,010 | 1,955 | 1,995 | +40 | +2% | 97,200 |
| 2009/08/24 | 1,970 | 1,970 | 1,925 | 1,955 | +60 | +3.2% | 42,400 |
| 2009/08/21 | 1,845 | 1,915 | 1,845 | 1,895 | +45 | +2.4% | 42,600 |
| 2009/08/20 | 1,805 | 1,865 | 1,795 | 1,850 | +45 | +2.5% | 56,800 |
| 2009/08/19 | 1,805 | 1,815 | 1,770 | 1,805 | +20 | +1.1% | 39,200 |
| 2009/08/18 | 1,800 | 1,820 | 1,770 | 1,785 | -30 | -1.7% | 27,200 |
| 2009/08/17 | 1,820 | 1,820 | 1,790 | 1,815 | +20 | +1.1% | 16,000 |
| 2009/08/14 | 1,780 | 1,815 | 1,780 | 1,795 | +15 | +0.8% | 13,200 |
| 2009/08/13 | 1,815 | 1,825 | 1,780 | 1,780 | -20 | -1.1% | 19,600 |
| 2009/08/12 | 1,800 | 1,845 | 1,795 | 1,800 | -15 | -0.8% | 42,800 |
| 2009/08/11 | 1,810 | 1,825 | 1,795 | 1,815 | +5 | +0.3% | 24,400 |
| 2009/08/10 | 1,835 | 1,835 | 1,805 | 1,810 | -20 | -1.1% | 19,000 |
| 2009/08/07 | 1,810 | 1,835 | 1,795 | 1,830 | -5 | -0.3% | 33,200 |
3801～
3850
件表示中 / 6040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 | 284,000円 | +4.5% | +1.9% | 3.52% | 15.96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 |
| アインＨＤ | 549,500円 | +13.4% | -6.4% | 1.46% | 19.27倍 | 1.42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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84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 |
| フ ジ | 208,300円 | +0.8% | +17.4% | 1.44% | 32.81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 |
| アークス | 289,700円 | +2.4% | +2.6% | 2.55% | 13.96倍 | 0.85倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
