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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,700 | 1,700 | 1,670 | 1,685 | +35 | +2.1% | 21,200 |
| 2005/09/20 | 1,720 | 1,720 | 1,640 | 1,650 | -30 | -1.8% | 29,400 |
| 2005/09/16 | 1,615 | 1,680 | 1,600 | 1,680 | -10 | -0.6% | 31,600 |
| 2005/09/15 | 1,600 | 1,690 | 1,575 | 1,690 | +90 | +5.6% | 72,400 |
| 2005/09/14 | 1,535 | 1,600 | 1,530 | 1,600 | +90 | +6% | 111,200 |
| 2005/09/13 | 1,500 | 1,530 | 1,497.5 | 1,510 | +20 | +1.3% | 15,600 |
| 2005/09/12 | 1,525 | 1,525 | 1,485 | 1,490 | -25 | -1.7% | 13,400 |
| 2005/09/09 | 1,500 | 1,515 | 1,495 | 1,515 | +15 | +1% | 1,600 |
| 2005/09/08 | 1,525 | 1,525 | 1,492.5 | 1,500 | +5 | +0.3% | 10,000 |
| 2005/09/07 | 1,545 | 1,550 | 1,495 | 1,495 | -50 | -3.2% | 33,000 |
| 2005/09/06 | 1,540 | 1,550 | 1,500 | 1,545 | +5 | +0.3% | 37,800 |
| 2005/09/05 | 1,525 | 1,550 | 1,520 | 1,540 | +25 | +1.7% | 47,600 |
| 2005/09/02 | 1,500 | 1,520 | 1,490 | 1,515 | +17.5 | +1.2% | 28,400 |
| 2005/09/01 | 1,497.5 | 1,500 | 1,495 | 1,497.5 | ±0 | ±0% | 3,600 |
| 2005/08/31 | 1,495 | 1,500 | 1,490 | 1,497.5 | +7.5 | +0.5% | 21,800 |
| 2005/08/30 | 1,500 | 1,500 | 1,477.5 | 1,490 | +20 | +1.4% | 3,600 |
| 2005/08/29 | 1,500 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 5,800 |
| 2005/08/26 | 1,500 | 1,515 | 1,490 | 1,490 | -5 | -0.3% | 45,600 |
| 2005/08/25 | 1,495 | 1,495 | 1,482.5 | 1,495 | ±0 | ±0% | 14,000 |
| 2005/08/24 | 1,465 | 1,495 | 1,465 | 1,495 | +30 | +2% | 35,000 |
| 2005/08/23 | 1,455 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 2,000 |
| 2005/08/22 | 1,472.5 | 1,475 | 1,435 | 1,455 | -20 | -1.4% | 13,200 |
| 2005/08/19 | 1,460 | 1,485 | 1,460 | 1,475 | +15 | +1% | 11,200 |
| 2005/08/18 | 1,455 | 1,460 | 1,450 | 1,460 | -15 | -1% | 3,000 |
| 2005/08/17 | 1,432.5 | 1,485 | 1,432.5 | 1,475 | +45 | +3.1% | 47,600 |
| 2005/08/16 | 1,427.5 | 1,435 | 1,425 | 1,430 | -5 | -0.3% | 1,600 |
| 2005/08/15 | 1,415 | 1,440 | 1,415 | 1,435 | +20 | +1.4% | 5,800 |
| 2005/08/12 | 1,420 | 1,430 | 1,415 | 1,415 | -27.5 | -1.9% | 6,000 |
| 2005/08/11 | 1,447.5 | 1,447.5 | 1,420 | 1,442.5 | +30 | +2.1% | 2,200 |
| 2005/08/10 | 1,432.5 | 1,450 | 1,410 | 1,412.5 | -17.5 | -1.2% | 14,200 |
| 2005/08/09 | 1,405 | 1,435 | 1,405 | 1,430 | +30 | +2.1% | 8,600 |
| 2005/08/08 | 1,425 | 1,425 | 1,400 | 1,400 | -27.5 | -1.9% | 5,200 |
| 2005/08/05 | 1,465 | 1,465 | 1,425 | 1,427.5 | -2.5 | -0.2% | 10,400 |
| 2005/08/04 | 1,430 | 1,430 | 1,415 | 1,430 | -25 | -1.7% | 1,400 |
| 2005/08/03 | 1,450 | 1,455 | 1,425 | 1,455 | -2.5 | -0.2% | 10,800 |
| 2005/08/02 | 1,455 | 1,460 | 1,450 | 1,457.5 | +5 | +0.3% | 8,600 |
| 2005/08/01 | 1,452.5 | 1,455 | 1,450 | 1,452.5 | +2.5 | +0.2% | 5,400 |
| 2005/07/29 | 1,452.5 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 14,200 |
| 2005/07/28 | 1,450 | 1,450 | 1,447.5 | 1,450 | +10 | +0.7% | 8,600 |
| 2005/07/27 | 1,447.5 | 1,447.5 | 1,432.5 | 1,440 | +7.5 | +0.5% | 4,600 |
| 2005/07/26 | 1,417.5 | 1,447.5 | 1,407.5 | 1,432.5 | +15 | +1.1% | 16,800 |
| 2005/07/25 | 1,415 | 1,417.5 | 1,402.5 | 1,417.5 | +22.5 | +1.6% | 7,200 |
| 2005/07/22 | 1,420 | 1,420 | 1,395 | 1,395 | -35 | -2.4% | 14,800 |
| 2005/07/21 | 1,465 | 1,465 | 1,427.5 | 1,430 | ±0 | ±0% | 32,000 |
| 2005/07/20 | 1,450 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 11,600 |
| 2005/07/19 | 1,450 | 1,450 | 1,430 | 1,430 | -2.5 | -0.2% | 12,200 |
| 2005/07/15 | 1,425 | 1,435 | 1,425 | 1,432.5 | +20 | +1.4% | 39,600 |
| 2005/07/14 | 1,410 | 1,422.5 | 1,405 | 1,412.5 | +2.5 | +0.2% | 36,400 |
| 2005/07/13 | 1,400 | 1,410 | 1,385 | 1,410 | ±0 | ±0% | 28,400 |
| 2005/07/12 | 1,430 | 1,430 | 1,380 | 1,410 | -20 | -1.4% | 13,000 |
4801～
4850
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
