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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,450 | 1,450 | 1,425 | 1,430 | -10 | -0.7% | 23,400 |
| 2005/07/08 | 1,447.5 | 1,460 | 1,440 | 1,440 | -25 | -1.7% | 7,400 |
| 2005/07/07 | 1,490 | 1,490 | 1,457.5 | 1,465 | -30 | -2% | 17,000 |
| 2005/07/06 | 1,425 | 1,495 | 1,425 | 1,495 | +70 | +4.9% | 55,200 |
| 2005/07/05 | 1,425 | 1,435 | 1,425 | 1,425 | +30 | +2.2% | 42,400 |
| 2005/07/04 | 1,395 | 1,395 | 1,387.5 | 1,395 | +37.5 | +2.8% | 6,200 |
| 2005/07/01 | 1,357.5 | 1,372.5 | 1,355 | 1,357.5 | +5 | +0.4% | 3,000 |
| 2005/06/30 | 1,347.5 | 1,355 | 1,347.5 | 1,352.5 | +7.5 | +0.6% | 6,000 |
| 2005/06/29 | 1,350 | 1,350 | 1,345 | 1,345 | +10 | +0.7% | 19,000 |
| 2005/06/28 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 5,800 |
| 2005/06/27 | 1,357.5 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,200 |
| 2005/06/24 | 1,345 | 1,360 | 1,345 | 1,360 | -7.5 | -0.5% | 7,200 |
| 2005/06/23 | 1,372.5 | 1,372.5 | 1,350 | 1,367.5 | +17.5 | +1.3% | 4,200 |
| 2005/06/22 | 1,350 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 4,800 |
| 2005/06/21 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 4,400 |
| 2005/06/20 | 1,355 | 1,355 | 1,355 | 1,355 | -25 | -1.8% | 1,200 |
| 2005/06/17 | 1,397.5 | 1,397.5 | 1,360 | 1,380 | -20 | -1.4% | 800 |
| 2005/06/16 | 1,420 | 1,420 | 1,400 | 1,400 | -25 | -1.8% | 2,800 |
| 2005/06/15 | 1,405 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 40,200 |
| 2005/06/14 | 1,400 | 1,425 | 1,397.5 | 1,405 | +5 | +0.4% | 30,600 |
| 2005/06/13 | 1,382.5 | 1,400 | 1,380 | 1,400 | +15 | +1.1% | 50,200 |
| 2005/06/10 | 1,372.5 | 1,385 | 1,350 | 1,385 | +7.5 | +0.5% | 43,400 |
| 2005/06/09 | 1,350 | 1,377.5 | 1,350 | 1,377.5 | +27.5 | +2% | 37,600 |
| 2005/06/08 | 1,350 | 1,350 | 1,335 | 1,350 | +20 | +1.5% | 1,600 |
| 2005/06/07 | 1,332.5 | 1,355 | 1,330 | 1,330 | -5 | -0.4% | 2,600 |
| 2005/06/06 | 1,355 | 1,367.5 | 1,335 | 1,335 | -20 | -1.5% | 49,600 |
| 2005/06/03 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 14,200 |
| 2005/06/02 | 1,315 | 1,350 | 1,305 | 1,350 | -5 | -0.4% | 10,600 |
| 2005/06/01 | 1,292.5 | 1,355 | 1,292.5 | 1,355 | +70 | +5.4% | 18,000 |
| 2005/05/31 | 1,265 | 1,285 | 1,265 | 1,285 | +20 | +1.6% | 14,000 |
| 2005/05/30 | 1,270 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 31,400 |
| 2005/05/27 | 1,277.5 | 1,280 | 1,265 | 1,270 | -7.5 | -0.6% | 51,000 |
| 2005/05/26 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | ±0 | ±0% | 3,200 |
| 2005/05/25 | 1,305 | 1,305 | 1,275 | 1,277.5 | -32.5 | -2.5% | 3,000 |
| 2005/05/24 | 1,300 | 1,310 | 1,297.5 | 1,310 | ±0 | ±0% | 4,400 |
| 2005/05/23 | 1,320 | 1,320 | 1,280 | 1,310 | -7.5 | -0.6% | 5,200 |
| 2005/05/20 | 1,317.5 | 1,317.5 | 1,310 | 1,317.5 | ±0 | ±0% | 27,800 |
| 2005/05/19 | 1,317.5 | 1,317.5 | 1,305 | 1,317.5 | +5 | +0.4% | 105,000 |
| 2005/05/18 | 1,290 | 1,327.5 | 1,290 | 1,312.5 | +22.5 | +1.7% | 10,800 |
| 2005/05/17 | 1,282.5 | 1,290 | 1,282.5 | 1,290 | +7.5 | +0.6% | 54,000 |
| 2005/05/16 | 1,282.5 | 1,287.5 | 1,280 | 1,282.5 | +2.5 | +0.2% | 31,800 |
| 2005/05/13 | 1,300 | 1,305 | 1,260 | 1,280 | -5 | -0.4% | 32,000 |
| 2005/05/12 | 1,307.5 | 1,307.5 | 1,285 | 1,285 | -27.5 | -2.1% | 23,400 |
| 2005/05/11 | 1,327.5 | 1,327.5 | 1,305 | 1,312.5 | -27.5 | -2.1% | 4,600 |
| 2005/05/10 | 1,355 | 1,355 | 1,335 | 1,340 | -15 | -1.1% | 14,800 |
| 2005/05/09 | 1,350 | 1,355 | 1,337.5 | 1,355 | ±0 | ±0% | 13,600 |
| 2005/05/06 | 1,357.5 | 1,357.5 | 1,352.5 | 1,355 | -2.5 | -0.2% | 3,800 |
| 2005/05/02 | 1,357.5 | 1,375 | 1,357.5 | 1,357.5 | ±0 | ±0% | 3,000 |
| 2005/04/28 | 1,355 | 1,370 | 1,355 | 1,357.5 | ±0 | ±0% | 3,400 |
| 2005/04/27 | 1,357.5 | 1,365 | 1,355 | 1,357.5 | +2.5 | +0.2% | 6,000 |
4851～
4900
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
