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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 1,390 | 1,400 | 1,380 | 1,380 | -30 | -2.1% | 48,400 |
| 2008/02/29 | 1,465 | 1,475 | 1,407.5 | 1,410 | +2.5 | +0.2% | 51,400 |
| 2008/02/28 | 1,427.5 | 1,427.5 | 1,400 | 1,407.5 | -20 | -1.4% | 13,600 |
| 2008/02/27 | 1,397.5 | 1,432.5 | 1,397.5 | 1,427.5 | +45 | +3.3% | 20,200 |
| 2008/02/26 | 1,400 | 1,400 | 1,380 | 1,382.5 | -35 | -2.5% | 27,800 |
| 2008/02/25 | 1,420 | 1,445 | 1,410 | 1,417.5 | +2.5 | +0.2% | 47,600 |
| 2008/02/22 | 1,400 | 1,425 | 1,400 | 1,415 | -5 | -0.4% | 29,800 |
| 2008/02/21 | 1,400 | 1,422.5 | 1,395 | 1,420 | +27.5 | +2% | 32,000 |
| 2008/02/20 | 1,427.5 | 1,437.5 | 1,392.5 | 1,392.5 | -17.5 | -1.2% | 20,000 |
| 2008/02/19 | 1,435 | 1,437.5 | 1,392.5 | 1,410 | -17.5 | -1.2% | 48,200 |
| 2008/02/18 | 1,472.5 | 1,490 | 1,427.5 | 1,427.5 | -10 | -0.7% | 32,000 |
| 2008/02/15 | 1,450 | 1,450 | 1,427.5 | 1,437.5 | -30 | -2% | 41,000 |
| 2008/02/14 | 1,472.5 | 1,510 | 1,467.5 | 1,467.5 | +2.5 | +0.2% | 17,000 |
| 2008/02/13 | 1,425 | 1,467.5 | 1,415 | 1,465 | +37.5 | +2.6% | 28,000 |
| 2008/02/12 | 1,435 | 1,435 | 1,427.5 | 1,427.5 | -7.5 | -0.5% | 10,200 |
| 2008/02/08 | 1,435 | 1,442.5 | 1,427.5 | 1,435 | -2.5 | -0.2% | 15,800 |
| 2008/02/07 | 1,445 | 1,450 | 1,437.5 | 1,437.5 | -7.5 | -0.5% | 43,400 |
| 2008/02/06 | 1,450 | 1,450 | 1,437.5 | 1,445 | -17.5 | -1.2% | 28,000 |
| 2008/02/05 | 1,510 | 1,510 | 1,437.5 | 1,462.5 | +12.5 | +0.9% | 129,200 |
| 2008/02/04 | 1,470 | 1,470 | 1,442.5 | 1,450 | -10 | -0.7% | 55,000 |
| 2008/02/01 | 1,422.5 | 1,467.5 | 1,422.5 | 1,460 | +37.5 | +2.6% | 20,000 |
| 2008/01/31 | 1,437.5 | 1,450 | 1,415 | 1,422.5 | -35 | -2.4% | 54,600 |
| 2008/01/30 | 1,500 | 1,500 | 1,450 | 1,457.5 | -42.5 | -2.8% | 22,400 |
| 2008/01/29 | 1,520 | 1,520 | 1,482.5 | 1,500 | +22.5 | +1.5% | 108,400 |
| 2008/01/28 | 1,492.5 | 1,530 | 1,475 | 1,477.5 | -15 | -1% | 13,200 |
| 2008/01/25 | 1,417.5 | 1,497.5 | 1,410 | 1,492.5 | +92.5 | +6.6% | 28,600 |
| 2008/01/24 | 1,382.5 | 1,407.5 | 1,382.5 | 1,400 | +17.5 | +1.3% | 19,600 |
| 2008/01/23 | 1,347.5 | 1,382.5 | 1,342.5 | 1,382.5 | +55 | +4.1% | 28,200 |
| 2008/01/22 | 1,300 | 1,347.5 | 1,277.5 | 1,327.5 | -27.5 | -2% | 17,800 |
| 2008/01/21 | 1,447.5 | 1,447.5 | 1,355 | 1,355 | -105 | -7.2% | 30,000 |
| 2008/01/18 | 1,450 | 1,475 | 1,355 | 1,460 | -10 | -0.7% | 33,400 |
| 2008/01/17 | 1,492.5 | 1,495 | 1,450 | 1,470 | -25 | -1.7% | 21,800 |
| 2008/01/16 | 1,535 | 1,535 | 1,495 | 1,495 | -45 | -2.9% | 21,600 |
| 2008/01/15 | 1,525 | 1,565 | 1,505 | 1,540 | ±0 | ±0% | 43,400 |
| 2008/01/11 | 1,605 | 1,605 | 1,540 | 1,540 | -60 | -3.8% | 38,400 |
| 2008/01/10 | 1,650 | 1,655 | 1,595 | 1,600 | -45 | -2.7% | 14,800 |
| 2008/01/09 | 1,600 | 1,650 | 1,590 | 1,645 | +20 | +1.2% | 22,600 |
| 2008/01/08 | 1,660 | 1,690 | 1,625 | 1,625 | -30 | -1.8% | 28,200 |
| 2008/01/07 | 1,720 | 1,720 | 1,650 | 1,655 | -15 | -0.9% | 18,400 |
| 2008/01/04 | 1,665 | 1,675 | 1,615 | 1,670 | -20 | -1.2% | 11,400 |
| 2007/12/28 | 1,700 | 1,700 | 1,675 | 1,690 | -10 | -0.6% | 5,600 |
| 2007/12/27 | 1,705 | 1,720 | 1,700 | 1,700 | -30 | -1.7% | 4,800 |
| 2007/12/26 | 1,745 | 1,775 | 1,730 | 1,730 | +10 | +0.6% | 7,600 |
| 2007/12/25 | 1,695 | 1,725 | 1,650 | 1,720 | +20 | +1.2% | 16,200 |
| 2007/12/21 | 1,700 | 1,720 | 1,665 | 1,700 | +10 | +0.6% | 13,600 |
| 2007/12/20 | 1,775 | 1,775 | 1,660 | 1,690 | -80 | -4.5% | 9,800 |
| 2007/12/19 | 1,825 | 1,825 | 1,740 | 1,770 | -20 | -1.1% | 18,000 |
| 2007/12/18 | 1,825 | 1,825 | 1,775 | 1,790 | +20 | +1.1% | 16,200 |
| 2007/12/17 | 1,825 | 1,825 | 1,745 | 1,770 | -5 | -0.3% | 18,800 |
| 2007/12/14 | 1,765 | 1,780 | 1,755 | 1,775 | +10 | +0.6% | 28,000 |
4201～
4250
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
