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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,467.5 | 1,477.5 | 1,340 | 1,350 | -137.5 | -9.2% | 48,200 |
| 2008/10/07 | 1,550 | 1,560 | 1,477.5 | 1,487.5 | -62.5 | -4% | 33,800 |
| 2008/10/06 | 1,625 | 1,625 | 1,535 | 1,550 | -105 | -6.3% | 35,200 |
| 2008/10/03 | 1,625 | 1,660 | 1,625 | 1,655 | +5 | +0.3% | 18,400 |
| 2008/10/02 | 1,655 | 1,675 | 1,640 | 1,650 | ±0 | ±0% | 26,000 |
| 2008/10/01 | 1,665 | 1,695 | 1,635 | 1,650 | -15 | -0.9% | 24,000 |
| 2008/09/30 | 1,600 | 1,665 | 1,595 | 1,665 | +15 | +0.9% | 24,200 |
| 2008/09/29 | 1,675 | 1,705 | 1,650 | 1,650 | -25 | -1.5% | 12,400 |
| 2008/09/26 | 1,680 | 1,680 | 1,605 | 1,675 | -5 | -0.3% | 31,400 |
| 2008/09/25 | 1,670 | 1,685 | 1,670 | 1,680 | -15 | -0.9% | 20,400 |
| 2008/09/24 | 1,675 | 1,705 | 1,650 | 1,695 | -10 | -0.6% | 17,000 |
| 2008/09/22 | 1,790 | 1,790 | 1,685 | 1,705 | -30 | -1.7% | 27,000 |
| 2008/09/19 | 1,760 | 1,795 | 1,700 | 1,735 | -50 | -2.8% | 56,200 |
| 2008/09/18 | 1,800 | 1,800 | 1,780 | 1,785 | -5 | -0.3% | 19,400 |
| 2008/09/17 | 1,750 | 1,800 | 1,750 | 1,790 | +15 | +0.8% | 51,200 |
| 2008/09/16 | 1,755 | 1,775 | 1,730 | 1,775 | -40 | -2.2% | 25,200 |
| 2008/09/12 | 1,830 | 1,830 | 1,785 | 1,815 | +10 | +0.6% | 29,800 |
| 2008/09/11 | 1,745 | 1,850 | 1,745 | 1,805 | +80 | +4.6% | 32,600 |
| 2008/09/10 | 1,700 | 1,745 | 1,680 | 1,725 | ±0 | ±0% | 34,600 |
| 2008/09/09 | 1,695 | 1,725 | 1,665 | 1,725 | +50 | +3% | 24,800 |
| 2008/09/08 | 1,615 | 1,680 | 1,615 | 1,675 | +60 | +3.7% | 19,800 |
| 2008/09/05 | 1,625 | 1,625 | 1,590 | 1,615 | -20 | -1.2% | 43,600 |
| 2008/09/04 | 1,640 | 1,645 | 1,620 | 1,635 | -5 | -0.3% | 26,200 |
| 2008/09/03 | 1,615 | 1,640 | 1,605 | 1,640 | +50 | +3.1% | 27,200 |
| 2008/09/02 | 1,630 | 1,630 | 1,590 | 1,590 | -15 | -0.9% | 22,600 |
| 2008/09/01 | 1,630 | 1,635 | 1,605 | 1,605 | -35 | -2.1% | 12,800 |
| 2008/08/29 | 1,695 | 1,695 | 1,640 | 1,640 | ±0 | ±0% | 47,400 |
| 2008/08/28 | 1,645 | 1,650 | 1,610 | 1,640 | -10 | -0.6% | 12,000 |
| 2008/08/27 | 1,655 | 1,655 | 1,620 | 1,650 | -5 | -0.3% | 8,200 |
| 2008/08/26 | 1,650 | 1,665 | 1,625 | 1,655 | -10 | -0.6% | 14,000 |
| 2008/08/25 | 1,685 | 1,710 | 1,650 | 1,665 | +15 | +0.9% | 14,200 |
| 2008/08/22 | 1,675 | 1,675 | 1,630 | 1,650 | -10 | -0.6% | 16,600 |
| 2008/08/21 | 1,700 | 1,700 | 1,650 | 1,660 | -15 | -0.9% | 22,200 |
| 2008/08/20 | 1,665 | 1,675 | 1,640 | 1,675 | +10 | +0.6% | 26,600 |
| 2008/08/19 | 1,675 | 1,685 | 1,635 | 1,665 | -20 | -1.2% | 13,600 |
| 2008/08/18 | 1,680 | 1,725 | 1,680 | 1,685 | +10 | +0.6% | 13,800 |
| 2008/08/15 | 1,705 | 1,705 | 1,670 | 1,675 | -55 | -3.2% | 23,200 |
| 2008/08/14 | 1,725 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 11,600 |
| 2008/08/13 | 1,735 | 1,750 | 1,700 | 1,750 | +15 | +0.9% | 10,000 |
| 2008/08/12 | 1,790 | 1,795 | 1,725 | 1,735 | -55 | -3.1% | 16,200 |
| 2008/08/11 | 1,830 | 1,845 | 1,785 | 1,790 | -55 | -3% | 17,800 |
| 2008/08/08 | 1,850 | 1,860 | 1,805 | 1,845 | ±0 | ±0% | 14,000 |
| 2008/08/07 | 1,905 | 1,910 | 1,840 | 1,845 | -105 | -5.4% | 17,600 |
| 2008/08/06 | 1,950 | 1,960 | 1,900 | 1,950 | +40 | +2.1% | 22,800 |
| 2008/08/05 | 1,965 | 1,975 | 1,910 | 1,910 | -40 | -2.1% | 29,800 |
| 2008/08/04 | 1,940 | 1,950 | 1,930 | 1,950 | +15 | +0.8% | 17,800 |
| 2008/08/01 | 1,920 | 1,945 | 1,900 | 1,935 | -10 | -0.5% | 30,200 |
| 2008/07/31 | 1,950 | 1,950 | 1,895 | 1,945 | +45 | +2.4% | 36,800 |
| 2008/07/30 | 1,825 | 1,915 | 1,820 | 1,900 | +80 | +4.4% | 43,000 |
| 2008/07/29 | 1,860 | 1,865 | 1,800 | 1,820 | -20 | -1.1% | 19,400 |
4051～
4100
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 | 179,900円 | +9.2% | -30.7% | 0.28% | 103.33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 | 91,500円 | +20.8% | +77.5% | 1.75% | 149.02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 | 209,600円 | +0.8% | +17.4% | 1.43% | 33.02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
