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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 1,870 | 1,880 | 1,850 | 1,875 | +20 | +1.1% | 41,600 |
| 2007/07/09 | 1,820 | 1,870 | 1,815 | 1,855 | +50 | +2.8% | 78,000 |
| 2007/07/06 | 1,810 | 1,810 | 1,795 | 1,805 | -5 | -0.3% | 25,800 |
| 2007/07/05 | 1,815 | 1,830 | 1,805 | 1,810 | +5 | +0.3% | 49,000 |
| 2007/07/04 | 1,810 | 1,815 | 1,770 | 1,805 | -5 | -0.3% | 81,400 |
| 2007/07/03 | 1,820 | 1,830 | 1,790 | 1,810 | -10 | -0.5% | 77,000 |
| 2007/07/02 | 1,825 | 1,850 | 1,785 | 1,820 | ±0 | ±0% | 115,200 |
| 2007/06/29 | 1,845 | 1,850 | 1,820 | 1,820 | -20 | -1.1% | 68,000 |
| 2007/06/28 | 1,840 | 1,860 | 1,835 | 1,840 | -10 | -0.5% | 74,600 |
| 2007/06/27 | 1,855 | 1,880 | 1,840 | 1,850 | -30 | -1.6% | 54,400 |
| 2007/06/26 | 1,890 | 1,900 | 1,875 | 1,880 | -5 | -0.3% | 20,400 |
| 2007/06/25 | 1,900 | 1,900 | 1,885 | 1,885 | -15 | -0.8% | 14,800 |
| 2007/06/22 | 1,895 | 1,915 | 1,895 | 1,900 | -15 | -0.8% | 12,400 |
| 2007/06/21 | 1,910 | 1,930 | 1,910 | 1,915 | +5 | +0.3% | 6,800 |
| 2007/06/20 | 1,945 | 1,945 | 1,885 | 1,910 | -20 | -1% | 13,600 |
| 2007/06/19 | 1,955 | 1,955 | 1,925 | 1,930 | -25 | -1.3% | 13,800 |
| 2007/06/18 | 1,935 | 1,955 | 1,920 | 1,955 | +40 | +2.1% | 30,400 |
| 2007/06/15 | 1,910 | 1,920 | 1,905 | 1,915 | +25 | +1.3% | 9,800 |
| 2007/06/14 | 1,940 | 1,940 | 1,875 | 1,890 | -25 | -1.3% | 30,800 |
| 2007/06/13 | 1,900 | 1,925 | 1,860 | 1,915 | +35 | +1.9% | 36,800 |
| 2007/06/12 | 1,880 | 1,900 | 1,875 | 1,880 | ±0 | ±0% | 8,800 |
| 2007/06/11 | 1,900 | 1,900 | 1,870 | 1,880 | -5 | -0.3% | 7,400 |
| 2007/06/08 | 1,870 | 1,895 | 1,870 | 1,885 | +25 | +1.3% | 36,200 |
| 2007/06/07 | 1,860 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 13,400 |
| 2007/06/06 | 1,855 | 1,870 | 1,850 | 1,860 | +5 | +0.3% | 27,600 |
| 2007/06/05 | 1,855 | 1,865 | 1,845 | 1,855 | +5 | +0.3% | 30,400 |
| 2007/06/04 | 1,850 | 1,850 | 1,840 | 1,850 | +5 | +0.3% | 14,800 |
| 2007/06/01 | 1,850 | 1,855 | 1,835 | 1,845 | -5 | -0.3% | 28,400 |
| 2007/05/31 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 13,600 |
| 2007/05/30 | 1,850 | 1,865 | 1,850 | 1,850 | ±0 | ±0% | 29,000 |
| 2007/05/29 | 1,860 | 1,865 | 1,850 | 1,850 | -10 | -0.5% | 6,800 |
| 2007/05/28 | 1,840 | 1,865 | 1,840 | 1,860 | +10 | +0.5% | 13,000 |
| 2007/05/25 | 1,850 | 1,855 | 1,845 | 1,850 | -15 | -0.8% | 27,800 |
| 2007/05/24 | 1,860 | 1,870 | 1,840 | 1,865 | +15 | +0.8% | 24,000 |
| 2007/05/23 | 1,875 | 1,875 | 1,845 | 1,850 | -10 | -0.5% | 44,800 |
| 2007/05/22 | 1,840 | 1,860 | 1,825 | 1,860 | +15 | +0.8% | 33,200 |
| 2007/05/21 | 1,870 | 1,870 | 1,835 | 1,845 | -25 | -1.3% | 26,200 |
| 2007/05/18 | 1,890 | 1,900 | 1,855 | 1,870 | -20 | -1.1% | 15,600 |
| 2007/05/17 | 1,925 | 1,925 | 1,890 | 1,890 | -10 | -0.5% | 11,000 |
| 2007/05/16 | 1,905 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 13,600 |
| 2007/05/15 | 1,915 | 1,920 | 1,900 | 1,900 | -35 | -1.8% | 20,600 |
| 2007/05/14 | 1,910 | 1,940 | 1,910 | 1,935 | +25 | +1.3% | 18,400 |
| 2007/05/11 | 1,935 | 1,935 | 1,910 | 1,910 | -15 | -0.8% | 3,600 |
| 2007/05/10 | 1,940 | 1,940 | 1,905 | 1,925 | -10 | -0.5% | 18,200 |
| 2007/05/09 | 1,925 | 1,935 | 1,910 | 1,935 | +20 | +1% | 16,200 |
| 2007/05/08 | 1,910 | 1,920 | 1,900 | 1,915 | +5 | +0.3% | 15,200 |
| 2007/05/07 | 1,940 | 1,940 | 1,890 | 1,910 | -15 | -0.8% | 45,800 |
| 2007/05/02 | 1,905 | 1,925 | 1,900 | 1,925 | +20 | +1% | 15,600 |
| 2007/05/01 | 1,920 | 1,925 | 1,900 | 1,905 | -5 | -0.3% | 10,200 |
| 2007/04/27 | 1,935 | 1,935 | 1,910 | 1,910 | -15 | -0.8% | 20,600 |
4401～
4450
件表示中 / 6082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 | 287,000円 | +4.5% | +1.9% | 3.48% | 16.13倍 | 1.18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 |
| ＪＩＮＳＨＤ | 816,000円 | +11.5% | +39.3% | 1.15% | 26.43倍 | 6.73倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| アインＨＤ | 548,000円 | +14.3% | +22.2% | 1.46% | 16.79倍 | 1.35倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,800円 | +20.8% | +77.5% | 1.76% | 147.88倍 | 0.87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 | 199,000円 | +0.8% | +17.4% | 1.51% | 31.35倍 | 0.79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
