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 |
|---|---|---|---|---|---|---|---|
| 2008/12/02 | 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 |
| 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 |
4101～
4150
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
