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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,865 | 1,870 | 1,850 | 1,865 | ±0 | ±0% | 45,000 |
| 2006/12/07 | 1,850 | 1,880 | 1,850 | 1,865 | ±0 | ±0% | 28,000 |
| 2006/12/06 | 1,875 | 1,875 | 1,860 | 1,865 | -10 | -0.5% | 15,000 |
| 2006/12/05 | 1,890 | 1,890 | 1,860 | 1,875 | +10 | +0.5% | 21,600 |
| 2006/12/04 | 1,850 | 1,870 | 1,840 | 1,865 | ±0 | ±0% | 14,600 |
| 2006/12/01 | 1,900 | 1,900 | 1,850 | 1,865 | -10 | -0.5% | 10,200 |
| 2006/11/30 | 1,855 | 1,875 | 1,845 | 1,875 | -5 | -0.3% | 16,800 |
| 2006/11/29 | 1,825 | 1,880 | 1,825 | 1,880 | +55 | +3% | 12,200 |
| 2006/11/28 | 1,815 | 1,850 | 1,805 | 1,825 | -25 | -1.4% | 20,200 |
| 2006/11/27 | 1,795 | 1,850 | 1,795 | 1,850 | +55 | +3.1% | 16,200 |
| 2006/11/24 | 1,800 | 1,805 | 1,795 | 1,795 | -15 | -0.8% | 6,200 |
| 2006/11/22 | 1,785 | 1,835 | 1,785 | 1,810 | +10 | +0.6% | 25,000 |
| 2006/11/21 | 1,795 | 1,820 | 1,790 | 1,800 | +5 | +0.3% | 40,800 |
| 2006/11/20 | 1,830 | 1,845 | 1,795 | 1,795 | -35 | -1.9% | 16,600 |
| 2006/11/17 | 1,870 | 1,870 | 1,830 | 1,830 | -30 | -1.6% | 6,600 |
| 2006/11/16 | 1,855 | 1,885 | 1,845 | 1,860 | -10 | -0.5% | 34,000 |
| 2006/11/15 | 1,845 | 1,880 | 1,845 | 1,870 | ±0 | ±0% | 25,000 |
| 2006/11/14 | 1,840 | 1,885 | 1,840 | 1,870 | +30 | +1.6% | 14,600 |
| 2006/11/13 | 1,835 | 1,855 | 1,825 | 1,840 | +5 | +0.3% | 13,000 |
| 2006/11/10 | 1,860 | 1,860 | 1,825 | 1,835 | ±0 | ±0% | 30,200 |
| 2006/11/09 | 1,890 | 1,905 | 1,830 | 1,835 | -55 | -2.9% | 27,600 |
| 2006/11/08 | 1,905 | 1,905 | 1,880 | 1,890 | -35 | -1.8% | 47,200 |
| 2006/11/07 | 1,940 | 1,945 | 1,920 | 1,925 | -15 | -0.8% | 23,600 |
| 2006/11/06 | 1,945 | 1,945 | 1,915 | 1,940 | +20 | +1% | 21,600 |
| 2006/11/02 | 1,900 | 1,925 | 1,900 | 1,920 | +5 | +0.3% | 14,400 |
| 2006/11/01 | 1,940 | 1,940 | 1,915 | 1,915 | -30 | -1.5% | 9,400 |
| 2006/10/31 | 1,935 | 1,945 | 1,890 | 1,945 | +60 | +3.2% | 54,600 |
| 2006/10/30 | 1,880 | 1,930 | 1,880 | 1,885 | -5 | -0.3% | 93,000 |
| 2006/10/27 | 1,925 | 1,925 | 1,885 | 1,890 | -10 | -0.5% | 44,400 |
| 2006/10/26 | 1,900 | 1,920 | 1,875 | 1,900 | +15 | +0.8% | 26,400 |
| 2006/10/25 | 1,890 | 1,910 | 1,875 | 1,885 | +5 | +0.3% | 39,400 |
| 2006/10/24 | 1,900 | 1,910 | 1,875 | 1,880 | -20 | -1.1% | 24,400 |
| 2006/10/23 | 1,905 | 1,920 | 1,875 | 1,900 | -10 | -0.5% | 32,400 |
| 2006/10/20 | 1,900 | 1,915 | 1,900 | 1,910 | -10 | -0.5% | 12,400 |
| 2006/10/19 | 1,920 | 1,940 | 1,900 | 1,920 | +35 | +1.9% | 49,200 |
| 2006/10/18 | 1,890 | 1,890 | 1,870 | 1,885 | -5 | -0.3% | 44,200 |
| 2006/10/17 | 1,875 | 1,900 | 1,870 | 1,890 | +40 | +2.2% | 31,000 |
| 2006/10/16 | 1,850 | 1,885 | 1,845 | 1,850 | -5 | -0.3% | 37,200 |
| 2006/10/13 | 1,845 | 1,865 | 1,825 | 1,855 | +55 | +3.1% | 90,200 |
| 2006/10/12 | 1,795 | 1,815 | 1,795 | 1,800 | ±0 | ±0% | 20,400 |
| 2006/10/11 | 1,850 | 1,850 | 1,790 | 1,800 | -15 | -0.8% | 93,400 |
| 2006/10/10 | 1,810 | 1,840 | 1,785 | 1,815 | -15 | -0.8% | 53,800 |
| 2006/10/06 | 1,850 | 1,865 | 1,820 | 1,830 | -45 | -2.4% | 32,800 |
| 2006/10/05 | 1,915 | 1,915 | 1,850 | 1,875 | +20 | +1.1% | 23,200 |
| 2006/10/04 | 1,890 | 1,995 | 1,845 | 1,855 | -10 | -0.5% | 54,600 |
| 2006/10/03 | 1,875 | 1,885 | 1,840 | 1,865 | +5 | +0.3% | 27,800 |
| 2006/10/02 | 1,830 | 1,870 | 1,830 | 1,860 | +5 | +0.3% | 4,800 |
| 2006/09/29 | 1,810 | 1,870 | 1,800 | 1,855 | +55 | +3.1% | 43,600 |
| 2006/09/28 | 1,785 | 1,810 | 1,785 | 1,800 | +40 | +2.3% | 33,400 |
| 2006/09/27 | 1,740 | 1,760 | 1,730 | 1,760 | +25 | +1.4% | 78,600 |
4501～
4550
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
