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 |
|---|---|---|---|---|---|---|---|
| 2007/02/02 | 2,115 | 2,115 | 2,090 | 2,100 | -20 | -0.9% | 24,800 |
| 2007/02/01 | 2,050 | 2,120 | 2,040 | 2,120 | +70 | +3.4% | 48,800 |
| 2007/01/31 | 2,070 | 2,070 | 2,045 | 2,050 | -20 | -1% | 32,000 |
| 2007/01/30 | 2,085 | 2,085 | 2,050 | 2,070 | -15 | -0.7% | 20,600 |
| 2007/01/29 | 2,075 | 2,085 | 2,065 | 2,085 | +10 | +0.5% | 31,600 |
| 2007/01/26 | 2,080 | 2,090 | 2,060 | 2,075 | -10 | -0.5% | 17,000 |
| 2007/01/25 | 2,125 | 2,125 | 2,085 | 2,085 | -15 | -0.7% | 16,400 |
| 2007/01/24 | 2,045 | 2,130 | 2,030 | 2,100 | +85 | +4.2% | 46,400 |
| 2007/01/23 | 1,980 | 2,045 | 1,980 | 2,015 | +20 | +1% | 47,400 |
| 2007/01/22 | 2,000 | 2,000 | 1,975 | 1,995 | +10 | +0.5% | 14,800 |
| 2007/01/19 | 1,985 | 1,985 | 1,975 | 1,985 | +10 | +0.5% | 8,000 |
| 2007/01/18 | 1,965 | 1,975 | 1,965 | 1,975 | +10 | +0.5% | 7,600 |
| 2007/01/17 | 1,960 | 1,975 | 1,955 | 1,965 | ±0 | ±0% | 11,600 |
| 2007/01/16 | 1,980 | 1,980 | 1,950 | 1,965 | -20 | -1% | 16,800 |
| 2007/01/15 | 1,970 | 2,000 | 1,970 | 1,985 | +5 | +0.3% | 16,800 |
| 2007/01/12 | 1,955 | 1,980 | 1,955 | 1,980 | +25 | +1.3% | 21,200 |
| 2007/01/11 | 1,970 | 1,995 | 1,955 | 1,955 | -20 | -1% | 19,400 |
| 2007/01/10 | 1,975 | 1,980 | 1,950 | 1,975 | +10 | +0.5% | 19,400 |
| 2007/01/09 | 1,985 | 1,985 | 1,960 | 1,965 | +55 | +2.9% | 30,200 |
| 2007/01/05 | 1,925 | 1,960 | 1,910 | 1,910 | +5 | +0.3% | 27,800 |
| 2007/01/04 | 1,885 | 1,905 | 1,885 | 1,905 | +30 | +1.6% | 8,400 |
| 2006/12/29 | 1,885 | 1,900 | 1,875 | 1,875 | -10 | -0.5% | 4,400 |
| 2006/12/28 | 1,870 | 1,885 | 1,860 | 1,885 | +25 | +1.3% | 5,800 |
| 2006/12/27 | 1,890 | 1,890 | 1,860 | 1,860 | -20 | -1.1% | 15,600 |
| 2006/12/26 | 1,865 | 1,900 | 1,865 | 1,880 | ±0 | ±0% | 10,600 |
| 2006/12/25 | 1,865 | 1,885 | 1,860 | 1,880 | -10 | -0.5% | 18,200 |
| 2006/12/22 | 1,915 | 1,915 | 1,885 | 1,890 | -10 | -0.5% | 13,400 |
| 2006/12/21 | 1,900 | 1,915 | 1,860 | 1,900 | +5 | +0.3% | 55,400 |
| 2006/12/20 | 1,880 | 1,900 | 1,875 | 1,895 | +20 | +1.1% | 26,200 |
| 2006/12/19 | 1,900 | 1,900 | 1,855 | 1,875 | -15 | -0.8% | 30,600 |
| 2006/12/18 | 1,880 | 1,890 | 1,865 | 1,890 | +35 | +1.9% | 24,200 |
| 2006/12/15 | 1,885 | 1,885 | 1,850 | 1,855 | +5 | +0.3% | 15,200 |
| 2006/12/14 | 1,850 | 1,855 | 1,840 | 1,850 | -20 | -1.1% | 23,600 |
| 2006/12/13 | 1,855 | 1,870 | 1,840 | 1,870 | +15 | +0.8% | 18,000 |
| 2006/12/12 | 1,845 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 12,200 |
| 2006/12/11 | 1,875 | 1,875 | 1,835 | 1,845 | -20 | -1.1% | 38,000 |
| 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 |
4551～
4600
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
