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 |
|---|---|---|---|---|---|---|---|
| 2005/11/11 | 2,025 | 2,050 | 2,025 | 2,040 | +15 | +0.7% | 40,000 |
| 2005/11/10 | 2,055 | 2,075 | 2,025 | 2,025 | -65 | -3.1% | 35,800 |
| 2005/11/09 | 2,100 | 2,130 | 2,070 | 2,090 | -35 | -1.6% | 45,400 |
| 2005/11/08 | 2,145 | 2,145 | 2,095 | 2,125 | -30 | -1.4% | 61,400 |
| 2005/11/07 | 2,135 | 2,175 | 2,105 | 2,155 | +80 | +3.9% | 48,600 |
| 2005/11/04 | 2,030 | 2,075 | 2,030 | 2,075 | +45 | +2.2% | 58,800 |
| 2005/11/02 | 2,015 | 2,030 | 1,985 | 2,030 | +20 | +1% | 137,000 |
| 2005/11/01 | 2,045 | 2,045 | 2,010 | 2,010 | -10 | -0.5% | 22,200 |
| 2005/10/31 | 2,010 | 2,040 | 1,995 | 2,020 | +20 | +1% | 35,800 |
| 2005/10/28 | 2,040 | 2,040 | 2,000 | 2,000 | -20 | -1% | 35,400 |
| 2005/10/27 | 2,010 | 2,050 | 2,010 | 2,020 | +45 | +2.3% | 32,800 |
| 2005/10/26 | 1,950 | 1,975 | 1,920 | 1,975 | +50 | +2.6% | 39,600 |
| 2005/10/25 | 1,920 | 1,945 | 1,900 | 1,925 | ±0 | ±0% | 22,000 |
| 2005/10/24 | 1,900 | 1,925 | 1,900 | 1,925 | +40 | +2.1% | 10,800 |
| 2005/10/21 | 1,880 | 1,890 | 1,855 | 1,885 | ±0 | ±0% | 13,400 |
| 2005/10/20 | 1,875 | 1,885 | 1,830 | 1,885 | +35 | +1.9% | 13,000 |
| 2005/10/19 | 1,840 | 1,850 | 1,830 | 1,850 | ±0 | ±0% | 7,600 |
| 2005/10/18 | 1,850 | 1,855 | 1,840 | 1,850 | ±0 | ±0% | 14,400 |
| 2005/10/17 | 1,815 | 1,850 | 1,760 | 1,850 | +35 | +1.9% | 33,200 |
| 2005/10/14 | 1,885 | 1,885 | 1,805 | 1,815 | -45 | -2.4% | 15,600 |
| 2005/10/13 | 1,820 | 1,860 | 1,820 | 1,860 | +85 | +4.8% | 41,200 |
| 2005/10/12 | 1,830 | 1,840 | 1,775 | 1,775 | -25 | -1.4% | 13,600 |
| 2005/10/11 | 1,795 | 1,840 | 1,795 | 1,800 | ±0 | ±0% | 17,800 |
| 2005/10/07 | 1,750 | 1,800 | 1,730 | 1,800 | ±0 | ±0% | 17,200 |
| 2005/10/06 | 1,735 | 1,800 | 1,710 | 1,800 | +15 | +0.8% | 20,400 |
| 2005/10/05 | 1,775 | 1,835 | 1,750 | 1,785 | +60 | +3.5% | 33,200 |
| 2005/10/04 | 1,750 | 1,750 | 1,715 | 1,725 | -25 | -1.4% | 11,600 |
| 2005/10/03 | 1,745 | 1,755 | 1,700 | 1,750 | +5 | +0.3% | 20,600 |
| 2005/09/30 | 1,740 | 1,745 | 1,700 | 1,745 | +20 | +1.2% | 25,200 |
| 2005/09/29 | 1,650 | 1,750 | 1,650 | 1,725 | +75 | +4.5% | 59,400 |
| 2005/09/28 | 1,635 | 1,655 | 1,635 | 1,650 | +5 | +0.3% | 29,600 |
| 2005/09/27 | 1,620 | 1,645 | 1,620 | 1,645 | ±0 | ±0% | 11,600 |
| 2005/09/26 | 1,665 | 1,665 | 1,605 | 1,645 | -15 | -0.9% | 7,200 |
| 2005/09/22 | 1,685 | 1,685 | 1,660 | 1,660 | -25 | -1.5% | 9,200 |
| 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 |
4851～
4900
件表示中 / 6123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 | 285,100円 | +4.5% | +1.9% | 3.51% | 16.02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 |
| ＪＩＮＳＨＤ | 815,000円 | +11.5% | +39.3% | 1.15% | 26.40倍 | 6.72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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 97,400円 | +20.8% | +77.5% | 1.64% | 158.63倍 | 0.94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 | 223,100円 | +11.3% | +34.2% | 1.52% | 16.13倍 | 2.47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 | 328,000円 | +3.1% | +6.5% | 1.71% | 10.66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
