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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 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 |
| 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 |
4901～
4950
件表示中 / 6122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 | 287,200円 | +4.5% | +1.9% | 3.48% | 16.14倍 | 1.18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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 96,800円 | +20.8% | +77.5% | 1.65% | 157.65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 |
| コメリ | 340,000円 | +3.1% | +6.5% | 1.65% | 11.05倍 | 0.66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 |
| ネクステージ | 216,300円 | +11.3% | +34.2% | 1.57% | 15.64倍 | 2.40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 |
| アークス | 303,000円 | +2.4% | +2.6% | 2.44% | 14.60倍 | 0.89倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
