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 |
|---|---|---|---|---|---|---|---|
| 2007/11/22 | 1,660 | 1,705 | 1,660 | 1,675 | +15 | +0.9% | 18,000 |
| 2007/11/21 | 1,680 | 1,695 | 1,660 | 1,660 | -20 | -1.2% | 11,400 |
| 2007/11/20 | 1,710 | 1,710 | 1,635 | 1,680 | -30 | -1.8% | 26,600 |
| 2007/11/19 | 1,670 | 1,745 | 1,670 | 1,710 | +15 | +0.9% | 11,400 |
| 2007/11/16 | 1,730 | 1,745 | 1,695 | 1,695 | -35 | -2% | 26,000 |
| 2007/11/15 | 1,720 | 1,735 | 1,695 | 1,730 | +35 | +2.1% | 29,400 |
| 2007/11/14 | 1,670 | 1,710 | 1,650 | 1,695 | +75 | +4.6% | 18,200 |
| 2007/11/13 | 1,595 | 1,640 | 1,585 | 1,620 | -25 | -1.5% | 12,600 |
| 2007/11/12 | 1,620 | 1,650 | 1,585 | 1,645 | ±0 | ±0% | 38,200 |
| 2007/11/09 | 1,625 | 1,650 | 1,620 | 1,645 | ±0 | ±0% | 33,200 |
| 2007/11/08 | 1,655 | 1,705 | 1,610 | 1,645 | -55 | -3.2% | 27,800 |
| 2007/11/07 | 1,770 | 1,770 | 1,670 | 1,700 | -80 | -4.5% | 81,600 |
| 2007/11/06 | 1,825 | 1,840 | 1,770 | 1,780 | -70 | -3.8% | 34,200 |
| 2007/11/05 | 1,850 | 1,855 | 1,840 | 1,850 | +20 | +1.1% | 35,800 |
| 2007/11/02 | 1,770 | 1,830 | 1,770 | 1,830 | -15 | -0.8% | 15,600 |
| 2007/11/01 | 1,805 | 1,850 | 1,805 | 1,845 | +15 | +0.8% | 17,800 |
| 2007/10/31 | 1,820 | 1,830 | 1,765 | 1,830 | +10 | +0.5% | 12,600 |
| 2007/10/30 | 1,820 | 1,825 | 1,800 | 1,820 | -5 | -0.3% | 11,800 |
| 2007/10/29 | 1,820 | 1,825 | 1,800 | 1,825 | +10 | +0.6% | 19,200 |
| 2007/10/26 | 1,800 | 1,815 | 1,800 | 1,815 | +10 | +0.6% | 23,200 |
| 2007/10/25 | 1,815 | 1,820 | 1,800 | 1,805 | -10 | -0.6% | 54,000 |
| 2007/10/24 | 1,800 | 1,815 | 1,795 | 1,815 | +10 | +0.6% | 24,800 |
| 2007/10/23 | 1,775 | 1,825 | 1,765 | 1,805 | +20 | +1.1% | 12,800 |
| 2007/10/22 | 1,785 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 5,200 |
| 2007/10/19 | 1,795 | 1,820 | 1,790 | 1,800 | +5 | +0.3% | 12,400 |
| 2007/10/18 | 1,775 | 1,810 | 1,775 | 1,795 | +15 | +0.8% | 11,400 |
| 2007/10/17 | 1,795 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 15,000 |
| 2007/10/16 | 1,820 | 1,820 | 1,785 | 1,790 | -20 | -1.1% | 55,200 |
| 2007/10/15 | 1,810 | 1,840 | 1,805 | 1,810 | -30 | -1.6% | 6,400 |
| 2007/10/12 | 1,835 | 1,845 | 1,825 | 1,840 | +40 | +2.2% | 13,000 |
| 2007/10/11 | 1,825 | 1,840 | 1,800 | 1,800 | -25 | -1.4% | 19,200 |
| 2007/10/10 | 1,835 | 1,835 | 1,815 | 1,825 | +5 | +0.3% | 16,200 |
| 2007/10/09 | 1,825 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 10,400 |
| 2007/10/05 | 1,845 | 1,845 | 1,815 | 1,820 | ±0 | ±0% | 42,800 |
| 2007/10/04 | 1,800 | 1,830 | 1,800 | 1,820 | +5 | +0.3% | 30,800 |
| 2007/10/03 | 1,800 | 1,835 | 1,800 | 1,815 | -30 | -1.6% | 62,000 |
| 2007/10/02 | 1,840 | 1,850 | 1,825 | 1,845 | +10 | +0.5% | 13,200 |
| 2007/10/01 | 1,825 | 1,850 | 1,815 | 1,835 | +5 | +0.3% | 14,400 |
| 2007/09/28 | 1,795 | 1,830 | 1,795 | 1,830 | +20 | +1.1% | 30,000 |
| 2007/09/27 | 1,795 | 1,815 | 1,785 | 1,810 | +30 | +1.7% | 26,000 |
| 2007/09/26 | 1,770 | 1,785 | 1,760 | 1,780 | +15 | +0.8% | 7,800 |
| 2007/09/25 | 1,755 | 1,765 | 1,735 | 1,765 | +30 | +1.7% | 21,200 |
| 2007/09/21 | 1,755 | 1,760 | 1,690 | 1,735 | -20 | -1.1% | 77,400 |
| 2007/09/20 | 1,790 | 1,790 | 1,745 | 1,755 | ±0 | ±0% | 18,600 |
| 2007/09/19 | 1,725 | 1,775 | 1,725 | 1,755 | +55 | +3.2% | 13,200 |
| 2007/09/18 | 1,735 | 1,735 | 1,700 | 1,700 | -30 | -1.7% | 6,000 |
| 2007/09/14 | 1,765 | 1,765 | 1,725 | 1,730 | -35 | -2% | 18,200 |
| 2007/09/13 | 1,720 | 1,765 | 1,720 | 1,765 | +30 | +1.7% | 9,600 |
| 2007/09/12 | 1,770 | 1,785 | 1,725 | 1,735 | -15 | -0.9% | 19,400 |
| 2007/09/11 | 1,710 | 1,760 | 1,710 | 1,750 | +30 | +1.7% | 18,800 |
4351～
4400
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
