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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 4,660 | 4,760 | 4,650 | 4,685 | +70 | +1.5% | 301,800 |
| 2024/01/05 | 4,595 | 4,640 | 4,595 | 4,615 | +25 | +0.5% | 151,300 |
| 2024/01/04 | 4,600 | 4,600 | 4,535 | 4,590 | +35 | +0.8% | 83,700 |
| 2023/12/29 | 4,510 | 4,560 | 4,505 | 4,555 | +5 | +0.1% | 69,300 |
| 2023/12/28 | 4,535 | 4,560 | 4,510 | 4,550 | ±0 | ±0% | 48,600 |
| 2023/12/27 | 4,525 | 4,550 | 4,510 | 4,550 | +25 | +0.6% | 55,200 |
| 2023/12/26 | 4,505 | 4,540 | 4,505 | 4,525 | +20 | +0.4% | 59,000 |
| 2023/12/25 | 4,505 | 4,520 | 4,490 | 4,505 | -25 | -0.6% | 51,900 |
| 2023/12/22 | 4,480 | 4,530 | 4,480 | 4,530 | +35 | +0.8% | 39,400 |
| 2023/12/21 | 4,520 | 4,520 | 4,470 | 4,495 | -40 | -0.9% | 52,100 |
| 2023/12/20 | 4,510 | 4,555 | 4,510 | 4,535 | +10 | +0.2% | 58,500 |
| 2023/12/19 | 4,530 | 4,530 | 4,475 | 4,525 | ±0 | ±0% | 77,800 |
| 2023/12/18 | 4,495 | 4,525 | 4,455 | 4,525 | -5 | -0.1% | 60,400 |
| 2023/12/15 | 4,570 | 4,590 | 4,510 | 4,530 | -110 | -2.4% | 107,500 |
| 2023/12/14 | 4,655 | 4,710 | 4,620 | 4,640 | -35 | -0.7% | 71,200 |
| 2023/12/13 | 4,630 | 4,690 | 4,625 | 4,675 | +20 | +0.4% | 75,300 |
| 2023/12/12 | 4,655 | 4,690 | 4,645 | 4,655 | +30 | +0.6% | 62,800 |
| 2023/12/11 | 4,585 | 4,625 | 4,585 | 4,625 | +15 | +0.3% | 40,500 |
| 2023/12/08 | 4,645 | 4,685 | 4,605 | 4,610 | -50 | -1.1% | 56,200 |
| 2023/12/07 | 4,655 | 4,675 | 4,650 | 4,660 | -25 | -0.5% | 34,300 |
| 2023/12/06 | 4,620 | 4,700 | 4,620 | 4,685 | +65 | +1.4% | 49,000 |
| 2023/12/05 | 4,600 | 4,655 | 4,590 | 4,620 | -15 | -0.3% | 56,400 |
| 2023/12/04 | 4,600 | 4,635 | 4,565 | 4,635 | +35 | +0.8% | 63,000 |
| 2023/12/01 | 4,615 | 4,635 | 4,595 | 4,600 | ±0 | ±0% | 48,300 |
| 2023/11/30 | 4,635 | 4,635 | 4,555 | 4,600 | -35 | -0.8% | 57,300 |
| 2023/11/29 | 4,600 | 4,655 | 4,585 | 4,635 | -10 | -0.2% | 71,800 |
| 2023/11/28 | 4,570 | 4,645 | 4,560 | 4,645 | +90 | +2% | 99,600 |
| 2023/11/27 | 4,550 | 4,570 | 4,540 | 4,555 | +10 | +0.2% | 46,900 |
| 2023/11/24 | 4,570 | 4,570 | 4,520 | 4,545 | -15 | -0.3% | 33,400 |
| 2023/11/22 | 4,560 | 4,600 | 4,555 | 4,560 | -5 | -0.1% | 23,600 |
| 2023/11/21 | 4,525 | 4,565 | 4,525 | 4,565 | +45 | +1% | 57,900 |
| 2023/11/20 | 4,580 | 4,595 | 4,520 | 4,520 | -70 | -1.5% | 57,600 |
| 2023/11/17 | 4,540 | 4,590 | 4,530 | 4,590 | +50 | +1.1% | 57,200 |
| 2023/11/16 | 4,570 | 4,570 | 4,530 | 4,540 | -70 | -1.5% | 51,600 |
| 2023/11/15 | 4,580 | 4,630 | 4,565 | 4,610 | +115 | +2.6% | 115,700 |
| 2023/11/14 | 4,535 | 4,540 | 4,495 | 4,495 | -10 | -0.2% | 26,600 |
| 2023/11/13 | 4,565 | 4,565 | 4,500 | 4,505 | -60 | -1.3% | 24,200 |
| 2023/11/10 | 4,535 | 4,590 | 4,505 | 4,565 | +25 | +0.6% | 48,200 |
| 2023/11/09 | 4,550 | 4,550 | 4,495 | 4,540 | ±0 | ±0% | 30,100 |
| 2023/11/08 | 4,550 | 4,555 | 4,505 | 4,540 | +20 | +0.4% | 45,900 |
| 2023/11/07 | 4,525 | 4,580 | 4,520 | 4,520 | -30 | -0.7% | 37,900 |
| 2023/11/06 | 4,675 | 4,675 | 4,545 | 4,550 | -60 | -1.3% | 58,500 |
| 2023/11/02 | 4,690 | 4,695 | 4,595 | 4,610 | -60 | -1.3% | 34,400 |
| 2023/11/01 | 4,640 | 4,685 | 4,625 | 4,670 | +5 | +0.1% | 68,800 |
| 2023/10/31 | 4,525 | 4,665 | 4,520 | 4,665 | +140 | +3.1% | 102,000 |
| 2023/10/30 | 4,665 | 4,665 | 4,500 | 4,525 | -170 | -3.6% | 78,900 |
| 2023/10/27 | 4,645 | 4,705 | 4,615 | 4,695 | +20 | +0.4% | 78,900 |
| 2023/10/26 | 4,690 | 4,730 | 4,630 | 4,675 | -15 | -0.3% | 63,700 |
| 2023/10/25 | 4,710 | 4,735 | 4,680 | 4,690 | +5 | +0.1% | 75,500 |
| 2023/10/24 | 4,725 | 4,725 | 4,605 | 4,685 | -20 | -0.4% | 79,500 |
401～
450
件表示中 / 6117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 | 290,700円 | +4.5% | +1.9% | 3.44% | 16.34倍 | 1.19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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95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 |
| ＪＩＮＳＨＤ | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14倍 | 6.66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 |
| フ ジ | 206,200円 | +0.8% | +17.4% | 1.45% | 32.48倍 | 0.82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 |
| コメリ | 327,000円 | +3.1% | +6.5% | 1.71% | 10.63倍 | 0.63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
