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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,860 | 4,910 | 4,840 | 4,860 | ±0 | ±0% | 27,500 |
| 2023/09/08 | 4,970 | 4,970 | 4,860 | 4,860 | -95 | -1.9% | 35,900 |
| 2023/09/07 | 4,935 | 4,980 | 4,935 | 4,955 | -10 | -0.2% | 26,300 |
| 2023/09/06 | 4,980 | 4,995 | 4,950 | 4,965 | -15 | -0.3% | 27,600 |
| 2023/09/05 | 4,995 | 5,000 | 4,960 | 4,980 | -5 | -0.1% | 28,800 |
| 2023/09/04 | 4,990 | 4,990 | 4,955 | 4,985 | +20 | +0.4% | 23,400 |
| 2023/09/01 | 4,905 | 4,990 | 4,905 | 4,965 | +50 | +1% | 30,800 |
| 2023/08/31 | 4,850 | 4,930 | 4,835 | 4,915 | +65 | +1.3% | 52,900 |
| 2023/08/30 | 4,825 | 4,880 | 4,810 | 4,850 | -5 | -0.1% | 47,300 |
| 2023/08/29 | 4,825 | 4,870 | 4,805 | 4,855 | +25 | +0.5% | 41,000 |
| 2023/08/28 | 4,845 | 4,845 | 4,765 | 4,830 | -20 | -0.4% | 44,400 |
| 2023/08/25 | 4,815 | 4,870 | 4,810 | 4,850 | -20 | -0.4% | 34,800 |
| 2023/08/24 | 4,825 | 4,895 | 4,815 | 4,870 | +45 | +0.9% | 38,300 |
| 2023/08/23 | 4,765 | 4,830 | 4,745 | 4,825 | +60 | +1.3% | 32,400 |
| 2023/08/22 | 4,760 | 4,770 | 4,730 | 4,765 | +25 | +0.5% | 41,200 |
| 2023/08/21 | 4,730 | 4,775 | 4,675 | 4,740 | +10 | +0.2% | 64,500 |
| 2023/08/18 | 4,770 | 4,790 | 4,710 | 4,730 | -55 | -1.1% | 46,200 |
| 2023/08/17 | 4,805 | 4,835 | 4,765 | 4,785 | -10 | -0.2% | 59,900 |
| 2023/08/16 | 4,830 | 4,835 | 4,795 | 4,795 | -80 | -1.6% | 38,200 |
| 2023/08/15 | 4,935 | 4,935 | 4,865 | 4,875 | -45 | -0.9% | 34,600 |
| 2023/08/14 | 4,895 | 4,940 | 4,880 | 4,920 | +40 | +0.8% | 62,900 |
| 2023/08/10 | 4,840 | 4,895 | 4,830 | 4,880 | +45 | +0.9% | 55,800 |
| 2023/08/09 | 4,780 | 4,840 | 4,770 | 4,835 | +35 | +0.7% | 49,300 |
| 2023/08/08 | 4,820 | 4,825 | 4,780 | 4,800 | -20 | -0.4% | 52,700 |
| 2023/08/07 | 4,770 | 4,830 | 4,760 | 4,820 | +50 | +1% | 71,200 |
| 2023/08/04 | 4,780 | 4,805 | 4,760 | 4,770 | -20 | -0.4% | 63,100 |
| 2023/08/03 | 4,745 | 4,820 | 4,740 | 4,790 | -5 | -0.1% | 85,700 |
| 2023/08/02 | 4,755 | 4,835 | 4,755 | 4,795 | +45 | +0.9% | 56,600 |
| 2023/08/01 | 4,715 | 4,755 | 4,700 | 4,750 | +40 | +0.8% | 42,200 |
| 2023/07/31 | 4,735 | 4,735 | 4,685 | 4,710 | +25 | +0.5% | 52,900 |
| 2023/07/28 | 4,640 | 4,690 | 4,615 | 4,685 | -10 | -0.2% | 47,700 |
| 2023/07/27 | 4,685 | 4,695 | 4,655 | 4,695 | +10 | +0.2% | 38,400 |
| 2023/07/26 | 4,665 | 4,685 | 4,615 | 4,685 | -5 | -0.1% | 34,900 |
| 2023/07/25 | 4,720 | 4,735 | 4,690 | 4,690 | -30 | -0.6% | 22,500 |
| 2023/07/24 | 4,700 | 4,725 | 4,690 | 4,720 | +25 | +0.5% | 15,300 |
| 2023/07/21 | 4,650 | 4,705 | 4,640 | 4,695 | +10 | +0.2% | 42,500 |
| 2023/07/20 | 4,750 | 4,760 | 4,680 | 4,685 | -85 | -1.8% | 29,600 |
| 2023/07/19 | 4,760 | 4,780 | 4,730 | 4,770 | +50 | +1.1% | 42,000 |
| 2023/07/18 | 4,735 | 4,755 | 4,710 | 4,720 | +30 | +0.6% | 45,600 |
| 2023/07/14 | 4,700 | 4,715 | 4,650 | 4,690 | +10 | +0.2% | 45,400 |
| 2023/07/13 | 4,670 | 4,715 | 4,650 | 4,680 | +10 | +0.2% | 32,300 |
| 2023/07/12 | 4,715 | 4,740 | 4,660 | 4,670 | -45 | -1% | 48,100 |
| 2023/07/11 | 4,710 | 4,735 | 4,690 | 4,715 | +15 | +0.3% | 63,600 |
| 2023/07/10 | 4,600 | 4,720 | 4,570 | 4,700 | +120 | +2.6% | 98,600 |
| 2023/07/07 | 4,530 | 4,625 | 4,515 | 4,580 | -20 | -0.4% | 121,400 |
| 2023/07/06 | 4,600 | 4,645 | 4,460 | 4,600 | -110 | -2.3% | 269,000 |
| 2023/07/05 | 4,675 | 4,745 | 4,660 | 4,710 | +90 | +1.9% | 232,100 |
| 2023/07/04 | 4,625 | 4,655 | 4,605 | 4,620 | -5 | -0.1% | 88,100 |
| 2023/07/03 | 4,610 | 4,650 | 4,605 | 4,625 | +75 | +1.6% | 32,200 |
| 2023/06/30 | 4,615 | 4,615 | 4,545 | 4,550 | -50 | -1.1% | 27,400 |
401～
450
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
