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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,880 | 1,880 | 1,805 | 1,840 | -30 | -1.6% | 19,600 |
| 2008/07/25 | 1,950 | 1,965 | 1,865 | 1,870 | -105 | -5.3% | 16,800 |
| 2008/07/24 | 1,960 | 1,975 | 1,950 | 1,975 | +40 | +2.1% | 29,000 |
| 2008/07/23 | 1,945 | 1,965 | 1,925 | 1,935 | -15 | -0.8% | 24,600 |
| 2008/07/22 | 1,975 | 1,975 | 1,905 | 1,950 | +35 | +1.8% | 59,800 |
| 2008/07/18 | 1,835 | 1,915 | 1,830 | 1,915 | +100 | +5.5% | 24,800 |
| 2008/07/17 | 1,965 | 1,965 | 1,815 | 1,815 | -75 | -4% | 41,200 |
| 2008/07/16 | 1,950 | 1,950 | 1,845 | 1,890 | -35 | -1.8% | 35,200 |
| 2008/07/15 | 1,950 | 1,950 | 1,900 | 1,925 | +35 | +1.9% | 47,600 |
| 2008/07/14 | 1,840 | 1,900 | 1,835 | 1,890 | +20 | +1.1% | 18,400 |
| 2008/07/11 | 1,875 | 1,885 | 1,830 | 1,870 | +15 | +0.8% | 27,600 |
| 2008/07/10 | 1,845 | 1,885 | 1,835 | 1,855 | +35 | +1.9% | 27,600 |
| 2008/07/09 | 1,850 | 1,850 | 1,815 | 1,820 | +35 | +2% | 42,000 |
| 2008/07/08 | 1,750 | 1,785 | 1,730 | 1,785 | +80 | +4.7% | 31,400 |
| 2008/07/07 | 1,625 | 1,715 | 1,615 | 1,705 | +85 | +5.2% | 36,000 |
| 2008/07/04 | 1,645 | 1,645 | 1,575 | 1,620 | ±0 | ±0% | 36,600 |
| 2008/07/03 | 1,615 | 1,630 | 1,590 | 1,620 | -20 | -1.2% | 37,400 |
| 2008/07/02 | 1,685 | 1,685 | 1,630 | 1,640 | -50 | -3% | 23,000 |
| 2008/07/01 | 1,665 | 1,760 | 1,660 | 1,690 | ±0 | ±0% | 38,800 |
| 2008/06/30 | 1,695 | 1,725 | 1,685 | 1,690 | -50 | -2.9% | 22,800 |
| 2008/06/27 | 1,725 | 1,760 | 1,725 | 1,740 | -60 | -3.3% | 11,200 |
| 2008/06/26 | 1,780 | 1,840 | 1,780 | 1,800 | -40 | -2.2% | 7,400 |
| 2008/06/25 | 1,760 | 1,840 | 1,750 | 1,840 | +55 | +3.1% | 26,200 |
| 2008/06/24 | 1,780 | 1,830 | 1,730 | 1,785 | +5 | +0.3% | 26,800 |
| 2008/06/23 | 1,780 | 1,790 | 1,730 | 1,780 | ±0 | ±0% | 18,200 |
| 2008/06/20 | 1,815 | 1,845 | 1,775 | 1,780 | -10 | -0.6% | 30,200 |
| 2008/06/19 | 1,820 | 1,845 | 1,785 | 1,790 | -65 | -3.5% | 28,400 |
| 2008/06/18 | 1,870 | 1,885 | 1,845 | 1,855 | -55 | -2.9% | 36,000 |
| 2008/06/17 | 1,955 | 1,960 | 1,905 | 1,910 | -50 | -2.6% | 38,800 |
| 2008/06/16 | 1,975 | 1,975 | 1,905 | 1,960 | -30 | -1.5% | 24,400 |
| 2008/06/13 | 2,000 | 2,000 | 1,980 | 1,990 | ±0 | ±0% | 101,000 |
| 2008/06/12 | 1,995 | 2,005 | 1,975 | 1,990 | +5 | +0.3% | 75,200 |
| 2008/06/11 | 1,995 | 2,040 | 1,945 | 1,985 | -5 | -0.3% | 60,000 |
| 2008/06/10 | 1,875 | 1,990 | 1,870 | 1,990 | +115 | +6.1% | 77,600 |
| 2008/06/09 | 1,805 | 1,910 | 1,805 | 1,875 | -5 | -0.3% | 27,400 |
| 2008/06/06 | 1,940 | 1,940 | 1,880 | 1,880 | -35 | -1.8% | 40,600 |
| 2008/06/05 | 1,915 | 1,935 | 1,900 | 1,915 | +25 | +1.3% | 39,000 |
| 2008/06/04 | 1,850 | 1,890 | 1,840 | 1,890 | +60 | +3.3% | 38,200 |
| 2008/06/03 | 1,810 | 1,855 | 1,810 | 1,830 | -5 | -0.3% | 33,400 |
| 2008/06/02 | 1,795 | 1,875 | 1,785 | 1,835 | +55 | +3.1% | 99,000 |
| 2008/05/30 | 1,775 | 1,785 | 1,755 | 1,780 | +25 | +1.4% | 16,800 |
| 2008/05/29 | 1,700 | 1,760 | 1,700 | 1,755 | +90 | +5.4% | 42,200 |
| 2008/05/28 | 1,670 | 1,690 | 1,630 | 1,665 | -15 | -0.9% | 39,000 |
| 2008/05/27 | 1,695 | 1,695 | 1,665 | 1,680 | -5 | -0.3% | 17,400 |
| 2008/05/26 | 1,750 | 1,750 | 1,680 | 1,685 | -65 | -3.7% | 31,200 |
| 2008/05/23 | 1,750 | 1,775 | 1,720 | 1,750 | ±0 | ±0% | 34,800 |
| 2008/05/22 | 1,755 | 1,765 | 1,725 | 1,750 | +5 | +0.3% | 51,200 |
| 2008/05/21 | 1,765 | 1,770 | 1,745 | 1,745 | -20 | -1.1% | 47,200 |
| 2008/05/20 | 1,790 | 1,790 | 1,700 | 1,765 | -25 | -1.4% | 23,200 |
| 2008/05/19 | 1,800 | 1,800 | 1,775 | 1,790 | +10 | +0.6% | 34,200 |
4101～
4150
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
