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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,382.5 | 1,382.5 | 1,355 | 1,355 | -30 | -2.2% | 15,800 |
| 2005/04/25 | 1,400 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 19,600 |
| 2005/04/22 | 1,355 | 1,385 | 1,350 | 1,385 | +30 | +2.2% | 10,200 |
| 2005/04/21 | 1,355 | 1,360 | 1,345 | 1,355 | ±0 | ±0% | 3,800 |
| 2005/04/20 | 1,360 | 1,370 | 1,355 | 1,355 | -5 | -0.4% | 5,400 |
| 2005/04/19 | 1,357.5 | 1,360 | 1,330 | 1,360 | +2.5 | +0.2% | 2,200 |
| 2005/04/18 | 1,365 | 1,365 | 1,355 | 1,357.5 | -17.5 | -1.3% | 2,800 |
| 2005/04/15 | 1,380 | 1,380 | 1,360 | 1,375 | -25 | -1.8% | 2,800 |
| 2005/04/14 | 1,405 | 1,405 | 1,390 | 1,400 | -5 | -0.4% | 16,200 |
| 2005/04/13 | 1,400 | 1,410 | 1,400 | 1,405 | +5 | +0.4% | 16,600 |
| 2005/04/12 | 1,400 | 1,400 | 1,395 | 1,400 | -12.5 | -0.9% | 21,200 |
| 2005/04/11 | 1,410 | 1,435 | 1,390 | 1,412.5 | +12.5 | +0.9% | 9,000 |
| 2005/04/08 | 1,385 | 1,400 | 1,382.5 | 1,400 | +25 | +1.8% | 14,400 |
| 2005/04/07 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 2,600 |
| 2005/04/06 | 1,340 | 1,350 | 1,337.5 | 1,350 | +15 | +1.1% | 3,200 |
| 2005/04/05 | 1,337.5 | 1,337.5 | 1,330 | 1,335 | ±0 | ±0% | 28,800 |
| 2005/04/04 | 1,395 | 1,395 | 1,322.5 | 1,335 | -45 | -3.3% | 9,400 |
| 2005/04/01 | 1,407.5 | 1,407.5 | 1,380 | 1,380 | -47.5 | -3.3% | 4,800 |
| 2005/03/31 | 1,442.5 | 1,445 | 1,400 | 1,427.5 | -17.5 | -1.2% | 6,800 |
| 2005/03/30 | 1,417.5 | 1,445 | 1,417.5 | 1,445 | +20 | +1.4% | 18,600 |
| 2005/03/29 | 1,412.5 | 1,440 | 1,410 | 1,425 | +20 | +1.4% | 16,400 |
| 2005/03/28 | 1,397.5 | 1,405 | 1,377.5 | 1,405 | +5 | +0.4% | 7,600 |
| 2005/03/25 | 1,350 | 1,400 | 1,350 | 1,400 | +47.5 | +3.5% | 16,800 |
| 2005/03/24 | 1,437.5 | 1,437.5 | 1,347.5 | 1,352.5 | -87.5 | -6.1% | 12,400 |
| 2005/03/23 | 1,445 | 1,445 | 1,432.5 | 1,440 | +15 | +1.1% | 4,600 |
| 2005/03/22 | 1,400 | 1,445 | 1,400 | 1,425 | +35 | +2.5% | 9,800 |
| 2005/03/18 | 1,365 | 1,390 | 1,365 | 1,390 | +22.5 | +1.6% | 9,800 |
| 2005/03/17 | 1,340 | 1,372.5 | 1,340 | 1,367.5 | +7.5 | +0.6% | 11,600 |
| 2005/03/16 | 1,362.5 | 1,362.5 | 1,350 | 1,360 | +10 | +0.7% | 8,800 |
| 2005/03/15 | 1,277.5 | 1,385 | 1,277.5 | 1,350 | +75 | +5.9% | 22,200 |
| 2005/03/14 | 1,242.5 | 1,275 | 1,225 | 1,275 | +45 | +3.7% | 11,000 |
| 2005/03/11 | 1,247.5 | 1,247.5 | 1,225 | 1,230 | -10 | -0.8% | 6,800 |
| 2005/03/10 | 1,222.5 | 1,240 | 1,205 | 1,240 | +20 | +1.6% | 15,200 |
| 2005/03/09 | 1,205 | 1,220 | 1,205 | 1,220 | +12.5 | +1% | 6,000 |
| 2005/03/08 | 1,205 | 1,212.5 | 1,202.5 | 1,207.5 | -5 | -0.4% | 13,000 |
| 2005/03/07 | 1,227.5 | 1,227.5 | 1,197.5 | 1,212.5 | -5 | -0.4% | 44,800 |
| 2005/03/04 | 1,185 | 1,217.5 | 1,185 | 1,217.5 | +42.5 | +3.6% | 17,200 |
| 2005/03/03 | 1,140 | 1,175 | 1,140 | 1,175 | +20 | +1.7% | 21,200 |
| 2005/03/02 | 1,142.5 | 1,155 | 1,140 | 1,155 | +20 | +1.8% | 2,400 |
| 2005/03/01 | 1,117.5 | 1,145 | 1,115 | 1,135 | +15 | +1.3% | 1,200 |
| 2005/02/28 | 1,130 | 1,145 | 1,120 | 1,120 | -5 | -0.4% | 2,200 |
| 2005/02/25 | 1,115 | 1,125 | 1,110 | 1,125 | +17.5 | +1.6% | 7,200 |
| 2005/02/24 | 1,120 | 1,120 | 1,107.5 | 1,107.5 | -30 | -2.6% | 7,200 |
| 2005/02/23 | 1,120 | 1,137.5 | 1,105 | 1,137.5 | -15 | -1.3% | 5,200 |
| 2005/02/22 | 1,160 | 1,160 | 1,150 | 1,152.5 | -2.5 | -0.2% | 14,600 |
| 2005/02/21 | 1,155 | 1,170 | 1,155 | 1,155 | ±0 | ±0% | 8,800 |
| 2005/02/18 | 1,167.5 | 1,167.5 | 1,155 | 1,155 | -2.5 | -0.2% | 6,000 |
| 2005/02/17 | 1,170 | 1,170 | 1,155 | 1,157.5 | -2.5 | -0.2% | 8,600 |
| 2005/02/16 | 1,160 | 1,167.5 | 1,155 | 1,160 | ±0 | ±0% | 7,800 |
| 2005/02/15 | 1,172.5 | 1,175 | 1,160 | 1,160 | -2.5 | -0.2% | 8,600 |
4901～
4950
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
