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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,685 | 1,735 | 1,645 | 1,730 | +20 | +1.2% | 24,400 |
| 2008/12/19 | 1,725 | 1,765 | 1,655 | 1,710 | -85 | -4.7% | 28,200 |
| 2008/12/18 | 1,820 | 1,830 | 1,785 | 1,795 | -50 | -2.7% | 30,800 |
| 2008/12/17 | 1,820 | 1,845 | 1,765 | 1,845 | +50 | +2.8% | 63,000 |
| 2008/12/16 | 1,780 | 1,795 | 1,735 | 1,795 | +65 | +3.8% | 56,800 |
| 2008/12/15 | 1,740 | 1,740 | 1,645 | 1,730 | +65 | +3.9% | 29,200 |
| 2008/12/12 | 1,635 | 1,665 | 1,605 | 1,665 | +30 | +1.8% | 55,800 |
| 2008/12/11 | 1,605 | 1,635 | 1,555 | 1,635 | +30 | +1.9% | 23,200 |
| 2008/12/10 | 1,605 | 1,625 | 1,545 | 1,605 | -45 | -2.7% | 22,000 |
| 2008/12/09 | 1,620 | 1,655 | 1,595 | 1,650 | +55 | +3.4% | 34,200 |
| 2008/12/08 | 1,590 | 1,615 | 1,565 | 1,595 | +30 | +1.9% | 22,200 |
| 2008/12/05 | 1,560 | 1,570 | 1,530 | 1,565 | +10 | +0.6% | 44,000 |
| 2008/12/04 | 1,520 | 1,555 | 1,520 | 1,555 | +20 | +1.3% | 40,400 |
| 2008/12/03 | 1,475 | 1,540 | 1,475 | 1,535 | +40 | +2.7% | 36,600 |
| 2008/12/02 | 1,465 | 1,510 | 1,462.5 | 1,495 | -15 | -1% | 31,800 |
| 2008/12/01 | 1,535 | 1,535 | 1,457.5 | 1,510 | -30 | -1.9% | 42,400 |
| 2008/11/28 | 1,535 | 1,545 | 1,505 | 1,540 | +10 | +0.7% | 43,400 |
| 2008/11/27 | 1,505 | 1,535 | 1,495 | 1,530 | +10 | +0.7% | 26,400 |
| 2008/11/26 | 1,530 | 1,530 | 1,505 | 1,520 | -20 | -1.3% | 25,600 |
| 2008/11/25 | 1,520 | 1,540 | 1,487.5 | 1,540 | +40 | +2.7% | 41,600 |
| 2008/11/21 | 1,467.5 | 1,500 | 1,450 | 1,500 | +12.5 | +0.8% | 61,400 |
| 2008/11/20 | 1,482.5 | 1,500 | 1,452.5 | 1,487.5 | +17.5 | +1.2% | 37,400 |
| 2008/11/19 | 1,457.5 | 1,472.5 | 1,457.5 | 1,470 | ±0 | ±0% | 35,600 |
| 2008/11/18 | 1,482.5 | 1,485 | 1,452.5 | 1,470 | +7.5 | +0.5% | 15,800 |
| 2008/11/17 | 1,442.5 | 1,485 | 1,442.5 | 1,462.5 | -7.5 | -0.5% | 6,400 |
| 2008/11/14 | 1,485 | 1,492.5 | 1,452.5 | 1,470 | ±0 | ±0% | 43,200 |
| 2008/11/13 | 1,400 | 1,470 | 1,377.5 | 1,470 | +5 | +0.3% | 23,600 |
| 2008/11/12 | 1,445 | 1,475 | 1,445 | 1,465 | ±0 | ±0% | 12,400 |
| 2008/11/11 | 1,477.5 | 1,497.5 | 1,425 | 1,465 | -10 | -0.7% | 30,400 |
| 2008/11/10 | 1,490 | 1,515 | 1,450 | 1,475 | +2.5 | +0.2% | 54,400 |
| 2008/11/07 | 1,505 | 1,505 | 1,455 | 1,472.5 | -12.5 | -0.8% | 23,200 |
| 2008/11/06 | 1,500 | 1,515 | 1,450 | 1,485 | -90 | -5.7% | 34,000 |
| 2008/11/05 | 1,530 | 1,590 | 1,515 | 1,575 | +70 | +4.7% | 32,600 |
| 2008/11/04 | 1,505 | 1,525 | 1,452.5 | 1,505 | ±0 | ±0% | 42,600 |
| 2008/10/31 | 1,550 | 1,565 | 1,410 | 1,505 | -20 | -1.3% | 64,200 |
| 2008/10/30 | 1,400 | 1,540 | 1,382.5 | 1,525 | +185 | +13.8% | 92,400 |
| 2008/10/29 | 1,360 | 1,382.5 | 1,257.5 | 1,340 | +10 | +0.8% | 76,600 |
| 2008/10/28 | 1,230 | 1,347.5 | 1,230 | 1,330 | +100 | +8.1% | 60,600 |
| 2008/10/27 | 1,375 | 1,375 | 1,222.5 | 1,230 | -147.5 | -10.7% | 56,200 |
| 2008/10/24 | 1,385 | 1,385 | 1,332.5 | 1,377.5 | -15 | -1.1% | 50,000 |
| 2008/10/23 | 1,355 | 1,392.5 | 1,332.5 | 1,392.5 | +2.5 | +0.2% | 36,400 |
| 2008/10/22 | 1,380 | 1,402.5 | 1,362.5 | 1,390 | -10 | -0.7% | 102,000 |
| 2008/10/21 | 1,432.5 | 1,435 | 1,390 | 1,400 | -35 | -2.4% | 42,600 |
| 2008/10/20 | 1,450 | 1,475 | 1,425 | 1,435 | +10 | +0.7% | 50,800 |
| 2008/10/17 | 1,425 | 1,425 | 1,387.5 | 1,425 | +45 | +3.3% | 26,000 |
| 2008/10/16 | 1,350 | 1,410 | 1,350 | 1,380 | -12.5 | -0.9% | 44,400 |
| 2008/10/15 | 1,395 | 1,395 | 1,370 | 1,392.5 | +57.5 | +4.3% | 53,000 |
| 2008/10/14 | 1,350 | 1,372.5 | 1,335 | 1,335 | +67.5 | +5.3% | 92,400 |
| 2008/10/10 | 1,332.5 | 1,335 | 1,250 | 1,267.5 | -70 | -5.2% | 29,600 |
| 2008/10/09 | 1,330 | 1,425 | 1,305 | 1,337.5 | -12.5 | -0.9% | 38,200 |
4001～
4050
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 | 284,300円 | +4.5% | +1.9% | 3.52% | 15.97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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 | 176,800円 | +9.2% | -30.7% | 0.28% | 101.55倍 | 3.09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 | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21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 | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80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 |
市場注目の銘柄
チャート関連のコラム
