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 |
|---|---|---|---|---|---|---|---|
| 2008/09/17 | 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 |
| 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 |
4151～
4200
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
