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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,740 | 1,785 | 1,720 | 1,780 | +90 | +5.3% | 60,600 |
| 2008/05/15 | 1,650 | 1,690 | 1,625 | 1,690 | +100 | +6.3% | 40,400 |
| 2008/05/14 | 1,650 | 1,650 | 1,545 | 1,590 | ±0 | ±0% | 49,000 |
| 2008/05/13 | 1,620 | 1,630 | 1,565 | 1,590 | -55 | -3.3% | 38,600 |
| 2008/05/12 | 1,655 | 1,665 | 1,625 | 1,645 | -20 | -1.2% | 23,200 |
| 2008/05/09 | 1,685 | 1,685 | 1,655 | 1,665 | ±0 | ±0% | 40,800 |
| 2008/05/08 | 1,650 | 1,685 | 1,645 | 1,665 | -10 | -0.6% | 52,800 |
| 2008/05/07 | 1,790 | 1,790 | 1,640 | 1,675 | -30 | -1.8% | 74,800 |
| 2008/05/02 | 1,670 | 1,705 | 1,650 | 1,705 | +50 | +3% | 37,600 |
| 2008/05/01 | 1,700 | 1,700 | 1,645 | 1,655 | -70 | -4.1% | 39,800 |
| 2008/04/30 | 1,725 | 1,740 | 1,720 | 1,725 | -35 | -2% | 15,400 |
| 2008/04/28 | 1,730 | 1,760 | 1,715 | 1,760 | +10 | +0.6% | 18,400 |
| 2008/04/25 | 1,715 | 1,750 | 1,710 | 1,750 | +50 | +2.9% | 28,000 |
| 2008/04/24 | 1,690 | 1,745 | 1,690 | 1,700 | -15 | -0.9% | 38,200 |
| 2008/04/23 | 1,715 | 1,750 | 1,700 | 1,715 | ±0 | ±0% | 39,600 |
| 2008/04/22 | 1,750 | 1,765 | 1,655 | 1,715 | +5 | +0.3% | 52,800 |
| 2008/04/21 | 1,735 | 1,745 | 1,690 | 1,710 | ±0 | ±0% | 33,400 |
| 2008/04/18 | 1,700 | 1,725 | 1,675 | 1,710 | +70 | +4.3% | 43,000 |
| 2008/04/17 | 1,700 | 1,710 | 1,610 | 1,640 | -85 | -4.9% | 30,400 |
| 2008/04/16 | 1,700 | 1,725 | 1,675 | 1,725 | +50 | +3% | 30,000 |
| 2008/04/15 | 1,625 | 1,675 | 1,625 | 1,675 | +65 | +4% | 61,600 |
| 2008/04/14 | 1,565 | 1,610 | 1,565 | 1,610 | +20 | +1.3% | 56,200 |
| 2008/04/11 | 1,600 | 1,625 | 1,580 | 1,590 | +55 | +3.6% | 95,600 |
| 2008/04/10 | 1,485 | 1,535 | 1,477.5 | 1,535 | +62.5 | +4.2% | 39,000 |
| 2008/04/09 | 1,565 | 1,585 | 1,460 | 1,472.5 | -117.5 | -7.4% | 35,000 |
| 2008/04/08 | 1,600 | 1,600 | 1,575 | 1,590 | +5 | +0.3% | 20,000 |
| 2008/04/07 | 1,600 | 1,600 | 1,530 | 1,585 | -5 | -0.3% | 37,400 |
| 2008/04/04 | 1,600 | 1,610 | 1,530 | 1,590 | -10 | -0.6% | 22,400 |
| 2008/04/03 | 1,620 | 1,625 | 1,595 | 1,600 | -25 | -1.5% | 32,400 |
| 2008/04/02 | 1,615 | 1,650 | 1,615 | 1,625 | +35 | +2.2% | 112,400 |
| 2008/04/01 | 1,560 | 1,610 | 1,505 | 1,590 | +55 | +3.6% | 87,200 |
| 2008/03/31 | 1,412.5 | 1,540 | 1,405 | 1,535 | +122.5 | +8.7% | 64,200 |
| 2008/03/28 | 1,362.5 | 1,412.5 | 1,362.5 | 1,412.5 | +50 | +3.7% | 37,200 |
| 2008/03/27 | 1,372.5 | 1,375 | 1,350 | 1,362.5 | -12.5 | -0.9% | 19,200 |
| 2008/03/26 | 1,382.5 | 1,397.5 | 1,360 | 1,375 | -7.5 | -0.5% | 21,800 |
| 2008/03/25 | 1,397.5 | 1,397.5 | 1,352.5 | 1,382.5 | +10 | +0.7% | 19,400 |
| 2008/03/24 | 1,360 | 1,382.5 | 1,360 | 1,372.5 | +27.5 | +2% | 20,400 |
| 2008/03/21 | 1,330 | 1,345 | 1,315 | 1,345 | +35 | +2.7% | 42,200 |
| 2008/03/19 | 1,272.5 | 1,317.5 | 1,270 | 1,310 | +65 | +5.2% | 33,400 |
| 2008/03/18 | 1,205 | 1,245 | 1,205 | 1,245 | +20 | +1.6% | 20,200 |
| 2008/03/17 | 1,205 | 1,225 | 1,200 | 1,225 | -17.5 | -1.4% | 27,200 |
| 2008/03/14 | 1,245 | 1,247.5 | 1,217.5 | 1,242.5 | +7.5 | +0.6% | 63,000 |
| 2008/03/13 | 1,210 | 1,237.5 | 1,197.5 | 1,235 | +25 | +2.1% | 87,800 |
| 2008/03/12 | 1,197.5 | 1,225 | 1,180 | 1,210 | +42.5 | +3.6% | 140,400 |
| 2008/03/11 | 1,175 | 1,205 | 1,145 | 1,167.5 | -5 | -0.4% | 185,200 |
| 2008/03/10 | 1,295 | 1,295 | 1,142.5 | 1,172.5 | -137.5 | -10.5% | 125,400 |
| 2008/03/07 | 1,320 | 1,337.5 | 1,302.5 | 1,310 | -25 | -1.9% | 20,600 |
| 2008/03/06 | 1,350 | 1,357.5 | 1,325 | 1,335 | -15 | -1.1% | 54,400 |
| 2008/03/05 | 1,415 | 1,415 | 1,342.5 | 1,350 | -5 | -0.4% | 73,400 |
| 2008/03/04 | 1,395 | 1,395 | 1,320 | 1,355 | -25 | -1.8% | 51,200 |
4151～
4200
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
