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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 4,565 | 4,585 | 4,530 | 4,535 | -35 | -0.8% | 626,300 |
| 2024/02/26 | 4,545 | 4,605 | 4,545 | 4,570 | +25 | +0.6% | 283,500 |
| 2024/02/22 | 4,550 | 4,575 | 4,525 | 4,545 | -5 | -0.1% | 191,800 |
| 2024/02/21 | 4,570 | 4,575 | 4,525 | 4,550 | +5 | +0.1% | 310,800 |
| 2024/02/20 | 4,595 | 4,595 | 4,535 | 4,545 | -5 | -0.1% | 132,100 |
| 2024/02/19 | 4,505 | 4,560 | 4,505 | 4,550 | +45 | +1% | 208,600 |
| 2024/02/16 | 4,525 | 4,535 | 4,495 | 4,505 | +25 | +0.6% | 231,700 |
| 2024/02/15 | 4,505 | 4,505 | 4,460 | 4,480 | -25 | -0.6% | 330,900 |
| 2024/02/14 | 4,515 | 4,520 | 4,480 | 4,505 | -20 | -0.4% | 231,700 |
| 2024/02/13 | 4,565 | 4,565 | 4,510 | 4,525 | -60 | -1.3% | 304,900 |
| 2024/02/09 | 4,545 | 4,605 | 4,530 | 4,585 | +40 | +0.9% | 222,400 |
| 2024/02/08 | 4,550 | 4,575 | 4,510 | 4,545 | -35 | -0.8% | 242,000 |
| 2024/02/07 | 4,475 | 4,585 | 4,465 | 4,580 | +40 | +0.9% | 270,000 |
| 2024/02/06 | 4,625 | 4,650 | 4,530 | 4,540 | +25 | +0.6% | 325,600 |
| 2024/02/05 | 4,490 | 4,535 | 4,485 | 4,515 | +10 | +0.2% | 184,200 |
| 2024/02/02 | 4,530 | 4,535 | 4,500 | 4,505 | -30 | -0.7% | 105,600 |
| 2024/02/01 | 4,545 | 4,580 | 4,520 | 4,535 | -30 | -0.7% | 131,800 |
| 2024/01/31 | 4,540 | 4,575 | 4,530 | 4,565 | +45 | +1% | 80,400 |
| 2024/01/30 | 4,540 | 4,560 | 4,510 | 4,520 | -40 | -0.9% | 82,400 |
| 2024/01/29 | 4,520 | 4,580 | 4,520 | 4,560 | +10 | +0.2% | 79,500 |
| 2024/01/26 | 4,555 | 4,590 | 4,545 | 4,550 | -20 | -0.4% | 57,200 |
| 2024/01/25 | 4,550 | 4,570 | 4,525 | 4,570 | +20 | +0.4% | 69,400 |
| 2024/01/24 | 4,545 | 4,580 | 4,530 | 4,550 | -15 | -0.3% | 93,900 |
| 2024/01/23 | 4,550 | 4,575 | 4,535 | 4,565 | +20 | +0.4% | 63,400 |
| 2024/01/22 | 4,510 | 4,545 | 4,500 | 4,545 | +55 | +1.2% | 53,700 |
| 2024/01/19 | 4,550 | 4,550 | 4,470 | 4,490 | -60 | -1.3% | 90,300 |
| 2024/01/18 | 4,505 | 4,560 | 4,490 | 4,550 | +65 | +1.4% | 66,500 |
| 2024/01/17 | 4,530 | 4,555 | 4,480 | 4,485 | -30 | -0.7% | 81,400 |
| 2024/01/16 | 4,645 | 4,655 | 4,515 | 4,515 | -150 | -3.2% | 115,000 |
| 2024/01/15 | 4,615 | 4,680 | 4,615 | 4,665 | +40 | +0.9% | 187,500 |
| 2024/01/12 | 4,665 | 4,665 | 4,590 | 4,625 | ±0 | ±0% | 90,000 |
| 2024/01/11 | 4,690 | 4,690 | 4,615 | 4,625 | -10 | -0.2% | 78,400 |
| 2024/01/10 | 4,670 | 4,760 | 4,620 | 4,635 | -50 | -1.1% | 342,900 |
| 2024/01/09 | 4,660 | 4,760 | 4,650 | 4,685 | +70 | +1.5% | 301,800 |
| 2024/01/05 | 4,595 | 4,640 | 4,595 | 4,615 | +25 | +0.5% | 151,300 |
| 2024/01/04 | 4,600 | 4,600 | 4,535 | 4,590 | +35 | +0.8% | 83,700 |
| 2023/12/29 | 4,510 | 4,560 | 4,505 | 4,555 | +5 | +0.1% | 69,300 |
| 2023/12/28 | 4,535 | 4,560 | 4,510 | 4,550 | ±0 | ±0% | 48,600 |
| 2023/12/27 | 4,525 | 4,550 | 4,510 | 4,550 | +25 | +0.6% | 55,200 |
| 2023/12/26 | 4,505 | 4,540 | 4,505 | 4,525 | +20 | +0.4% | 59,000 |
| 2023/12/25 | 4,505 | 4,520 | 4,490 | 4,505 | -25 | -0.6% | 51,900 |
| 2023/12/22 | 4,480 | 4,530 | 4,480 | 4,530 | +35 | +0.8% | 39,400 |
| 2023/12/21 | 4,520 | 4,520 | 4,470 | 4,495 | -40 | -0.9% | 52,100 |
| 2023/12/20 | 4,510 | 4,555 | 4,510 | 4,535 | +10 | +0.2% | 58,500 |
| 2023/12/19 | 4,530 | 4,530 | 4,475 | 4,525 | ±0 | ±0% | 77,800 |
| 2023/12/18 | 4,495 | 4,525 | 4,455 | 4,525 | -5 | -0.1% | 60,400 |
| 2023/12/15 | 4,570 | 4,590 | 4,510 | 4,530 | -110 | -2.4% | 107,500 |
| 2023/12/14 | 4,655 | 4,710 | 4,620 | 4,640 | -35 | -0.7% | 71,200 |
| 2023/12/13 | 4,630 | 4,690 | 4,625 | 4,675 | +20 | +0.4% | 75,300 |
| 2023/12/12 | 4,655 | 4,690 | 4,645 | 4,655 | +30 | +0.6% | 62,800 |
51～
100
件表示中 / 5800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 | 471,500円 | +3.8% | +0.9% | 2.33% | 13.03倍 | 1.02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 |
| ベルク | 733,000円 | +7.1% | +17.8% | 1.58% | 12.83倍 | 1.53倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| ジョイ本田 | 220,300円 | +8.2% | -8.0% | 2.27% | 17.46倍 | 1.16倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 物語コーポ | 372,000円 | +14.5% | +14.9% | 0.81% | 25.18倍 | 5.02倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アトム | 69,200円 | +5.4% | +999.9% | 0.00% | - | 29.50倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
