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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 1,450 | 1,450 | 1,390 | 1,415 | +25 | +1.8% | 18,000 |
| 2009/03/09 | 1,432.5 | 1,447.5 | 1,390 | 1,390 | -62.5 | -4.3% | 14,200 |
| 2009/03/06 | 1,385 | 1,467.5 | 1,372.5 | 1,452.5 | +65 | +4.7% | 47,600 |
| 2009/03/05 | 1,397.5 | 1,407.5 | 1,377.5 | 1,387.5 | +7.5 | +0.5% | 38,200 |
| 2009/03/04 | 1,405 | 1,405 | 1,375 | 1,380 | -37.5 | -2.6% | 65,400 |
| 2009/03/03 | 1,390 | 1,447.5 | 1,390 | 1,417.5 | -32.5 | -2.2% | 13,800 |
| 2009/03/02 | 1,437.5 | 1,450 | 1,432.5 | 1,450 | -32.5 | -2.2% | 16,800 |
| 2009/02/27 | 1,415 | 1,482.5 | 1,415 | 1,482.5 | +17.5 | +1.2% | 33,600 |
| 2009/02/26 | 1,485 | 1,485 | 1,447.5 | 1,465 | ±0 | ±0% | 15,400 |
| 2009/02/25 | 1,470 | 1,470 | 1,440 | 1,465 | +35 | +2.4% | 25,000 |
| 2009/02/24 | 1,485 | 1,485 | 1,427.5 | 1,430 | -75 | -5% | 32,200 |
| 2009/02/23 | 1,475 | 1,515 | 1,475 | 1,505 | +5 | +0.3% | 23,200 |
| 2009/02/20 | 1,505 | 1,520 | 1,497.5 | 1,500 | -10 | -0.7% | 26,800 |
| 2009/02/19 | 1,520 | 1,525 | 1,500 | 1,510 | -30 | -1.9% | 42,000 |
| 2009/02/18 | 1,530 | 1,560 | 1,520 | 1,540 | +10 | +0.7% | 21,800 |
| 2009/02/17 | 1,535 | 1,555 | 1,520 | 1,530 | -10 | -0.6% | 33,000 |
| 2009/02/16 | 1,570 | 1,575 | 1,530 | 1,540 | -5 | -0.3% | 58,000 |
| 2009/02/13 | 1,515 | 1,545 | 1,500 | 1,545 | +70 | +4.7% | 32,600 |
| 2009/02/12 | 1,500 | 1,500 | 1,455 | 1,475 | -25 | -1.7% | 49,400 |
| 2009/02/10 | 1,585 | 1,585 | 1,500 | 1,500 | -10 | -0.7% | 50,600 |
| 2009/02/09 | 1,595 | 1,620 | 1,505 | 1,510 | -60 | -3.8% | 101,800 |
| 2009/02/06 | 1,735 | 1,765 | 1,530 | 1,570 | -150 | -8.7% | 319,800 |
| 2009/02/05 | 1,695 | 1,735 | 1,660 | 1,720 | +45 | +2.7% | 297,200 |
| 2009/02/04 | 1,660 | 1,690 | 1,660 | 1,675 | +20 | +1.2% | 72,600 |
| 2009/02/03 | 1,605 | 1,695 | 1,605 | 1,655 | +30 | +1.8% | 245,800 |
| 2009/02/02 | 1,605 | 1,640 | 1,600 | 1,625 | -50 | -3% | 164,600 |
| 2009/01/30 | 1,590 | 1,700 | 1,570 | 1,675 | +55 | +3.4% | 88,200 |
| 2009/01/29 | 1,640 | 1,640 | 1,550 | 1,620 | +5 | +0.3% | 62,800 |
| 2009/01/28 | 1,675 | 1,725 | 1,605 | 1,615 | -85 | -5% | 63,000 |
| 2009/01/27 | 1,645 | 1,700 | 1,620 | 1,700 | +80 | +4.9% | 143,800 |
| 2009/01/26 | 1,625 | 1,635 | 1,580 | 1,620 | +20 | +1.3% | 40,200 |
| 2009/01/23 | 1,585 | 1,620 | 1,565 | 1,600 | +35 | +2.2% | 107,200 |
| 2009/01/22 | 1,565 | 1,585 | 1,525 | 1,565 | +50 | +3.3% | 77,400 |
| 2009/01/21 | 1,515 | 1,530 | 1,505 | 1,515 | ±0 | ±0% | 23,200 |
| 2009/01/20 | 1,545 | 1,545 | 1,500 | 1,515 | -30 | -1.9% | 54,600 |
| 2009/01/19 | 1,595 | 1,595 | 1,545 | 1,545 | -35 | -2.2% | 25,000 |
| 2009/01/16 | 1,510 | 1,585 | 1,510 | 1,580 | +55 | +3.6% | 40,200 |
| 2009/01/15 | 1,492.5 | 1,535 | 1,480 | 1,525 | +27.5 | +1.8% | 41,600 |
| 2009/01/14 | 1,500 | 1,525 | 1,480 | 1,497.5 | +17.5 | +1.2% | 70,400 |
| 2009/01/13 | 1,505 | 1,575 | 1,477.5 | 1,480 | -75 | -4.8% | 58,800 |
| 2009/01/09 | 1,605 | 1,625 | 1,545 | 1,555 | -75 | -4.6% | 23,000 |
| 2009/01/08 | 1,680 | 1,680 | 1,595 | 1,630 | ±0 | ±0% | 70,400 |
| 2009/01/07 | 1,730 | 1,750 | 1,625 | 1,630 | -100 | -5.8% | 44,000 |
| 2009/01/06 | 1,845 | 1,845 | 1,695 | 1,730 | -110 | -6% | 46,200 |
| 2009/01/05 | 1,875 | 1,875 | 1,780 | 1,840 | -10 | -0.5% | 15,200 |
| 2008/12/30 | 1,800 | 1,850 | 1,785 | 1,850 | +75 | +4.2% | 9,400 |
| 2008/12/29 | 1,745 | 1,790 | 1,720 | 1,775 | +25 | +1.4% | 57,000 |
| 2008/12/26 | 1,750 | 1,750 | 1,700 | 1,750 | +35 | +2% | 7,800 |
| 2008/12/25 | 1,695 | 1,715 | 1,685 | 1,715 | +25 | +1.5% | 17,400 |
| 2008/12/24 | 1,715 | 1,715 | 1,645 | 1,690 | -40 | -2.3% | 20,400 |
3951～
4000
件表示中 / 6039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 | 284,500円 | +4.5% | +1.9% | 3.51% | 15.98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 |
| ＤＣＭ | 134,100円 | +1.7% | +8.4% | 3.43% | 9.16倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 179,700円 | +9.2% | -30.7% | 0.28% | 103.22倍 | 3.14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 | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37倍 | 0.88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 | 209,700円 | +0.8% | +17.4% | 1.43% | 33.04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 |
市場注目の銘柄
チャート関連のコラム
