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 |
|---|---|---|---|---|---|---|---|
| 2009/09/29 | 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 |
| 2009/08/06 | 1,785 | 1,840 | 1,775 | 1,835 | +50 | +2.8% | 71,200 |
| 2009/08/05 | 1,765 | 1,810 | 1,740 | 1,785 | +20 | +1.1% | 71,800 |
| 2009/08/04 | 1,750 | 1,765 | 1,745 | 1,765 | +20 | +1.1% | 31,800 |
| 2009/08/03 | 1,750 | 1,750 | 1,735 | 1,745 | ±0 | ±0% | 7,200 |
| 2009/07/31 | 1,725 | 1,750 | 1,720 | 1,745 | +10 | +0.6% | 10,200 |
| 2009/07/30 | 1,740 | 1,740 | 1,720 | 1,735 | ±0 | ±0% | 8,800 |
| 2009/07/29 | 1,745 | 1,745 | 1,715 | 1,735 | -10 | -0.6% | 12,600 |
| 2009/07/28 | 1,750 | 1,750 | 1,725 | 1,745 | ±0 | ±0% | 22,800 |
| 2009/07/27 | 1,740 | 1,745 | 1,735 | 1,745 | +35 | +2% | 16,200 |
| 2009/07/24 | 1,715 | 1,715 | 1,640 | 1,710 | +30 | +1.8% | 20,600 |
| 2009/07/23 | 1,670 | 1,695 | 1,645 | 1,680 | +25 | +1.5% | 25,200 |
| 2009/07/22 | 1,695 | 1,705 | 1,645 | 1,655 | -40 | -2.4% | 62,000 |
| 2009/07/21 | 1,725 | 1,750 | 1,635 | 1,695 | -55 | -3.1% | 55,000 |
| 2009/07/17 | 1,775 | 1,775 | 1,745 | 1,750 | ±0 | ±0% | 40,600 |
| 2009/07/16 | 1,765 | 1,770 | 1,740 | 1,750 | -10 | -0.6% | 54,400 |
3901～
3950
件表示中 / 6125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 | 285,200円 | +4.5% | +1.9% | 3.51% | 16.03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 |
| コロワイド | 189,900円 | +7.2% | +46.5% | 0.26% | 117.73倍 | 3.26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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 96,500円 | +20.8% | +77.5% | 1.66% | 157.17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 | 224,400円 | +11.3% | +34.2% | 1.52% | 16.22倍 | 2.49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 | 332,000円 | +3.1% | +6.5% | 1.69% | 10.79倍 | 0.64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
