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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,645 | 4,685 | 4,605 | 4,610 | -50 | -1.1% | 56,200 |
| 2023/12/07 | 4,655 | 4,675 | 4,650 | 4,660 | -25 | -0.5% | 34,300 |
| 2023/12/06 | 4,620 | 4,700 | 4,620 | 4,685 | +65 | +1.4% | 49,000 |
| 2023/12/05 | 4,600 | 4,655 | 4,590 | 4,620 | -15 | -0.3% | 56,400 |
| 2023/12/04 | 4,600 | 4,635 | 4,565 | 4,635 | +35 | +0.8% | 63,000 |
| 2023/12/01 | 4,615 | 4,635 | 4,595 | 4,600 | ±0 | ±0% | 48,300 |
| 2023/11/30 | 4,635 | 4,635 | 4,555 | 4,600 | -35 | -0.8% | 57,300 |
| 2023/11/29 | 4,600 | 4,655 | 4,585 | 4,635 | -10 | -0.2% | 71,800 |
| 2023/11/28 | 4,570 | 4,645 | 4,560 | 4,645 | +90 | +2% | 99,600 |
| 2023/11/27 | 4,550 | 4,570 | 4,540 | 4,555 | +10 | +0.2% | 46,900 |
| 2023/11/24 | 4,570 | 4,570 | 4,520 | 4,545 | -15 | -0.3% | 33,400 |
| 2023/11/22 | 4,560 | 4,600 | 4,555 | 4,560 | -5 | -0.1% | 23,600 |
| 2023/11/21 | 4,525 | 4,565 | 4,525 | 4,565 | +45 | +1% | 57,900 |
| 2023/11/20 | 4,580 | 4,595 | 4,520 | 4,520 | -70 | -1.5% | 57,600 |
| 2023/11/17 | 4,540 | 4,590 | 4,530 | 4,590 | +50 | +1.1% | 57,200 |
| 2023/11/16 | 4,570 | 4,570 | 4,530 | 4,540 | -70 | -1.5% | 51,600 |
| 2023/11/15 | 4,580 | 4,630 | 4,565 | 4,610 | +115 | +2.6% | 115,700 |
| 2023/11/14 | 4,535 | 4,540 | 4,495 | 4,495 | -10 | -0.2% | 26,600 |
| 2023/11/13 | 4,565 | 4,565 | 4,500 | 4,505 | -60 | -1.3% | 24,200 |
| 2023/11/10 | 4,535 | 4,590 | 4,505 | 4,565 | +25 | +0.6% | 48,200 |
| 2023/11/09 | 4,550 | 4,550 | 4,495 | 4,540 | ±0 | ±0% | 30,100 |
| 2023/11/08 | 4,550 | 4,555 | 4,505 | 4,540 | +20 | +0.4% | 45,900 |
| 2023/11/07 | 4,525 | 4,580 | 4,520 | 4,520 | -30 | -0.7% | 37,900 |
| 2023/11/06 | 4,675 | 4,675 | 4,545 | 4,550 | -60 | -1.3% | 58,500 |
| 2023/11/02 | 4,690 | 4,695 | 4,595 | 4,610 | -60 | -1.3% | 34,400 |
| 2023/11/01 | 4,640 | 4,685 | 4,625 | 4,670 | +5 | +0.1% | 68,800 |
| 2023/10/31 | 4,525 | 4,665 | 4,520 | 4,665 | +140 | +3.1% | 102,000 |
| 2023/10/30 | 4,665 | 4,665 | 4,500 | 4,525 | -170 | -3.6% | 78,900 |
| 2023/10/27 | 4,645 | 4,705 | 4,615 | 4,695 | +20 | +0.4% | 78,900 |
| 2023/10/26 | 4,690 | 4,730 | 4,630 | 4,675 | -15 | -0.3% | 63,700 |
| 2023/10/25 | 4,710 | 4,735 | 4,680 | 4,690 | +5 | +0.1% | 75,500 |
| 2023/10/24 | 4,725 | 4,725 | 4,605 | 4,685 | -20 | -0.4% | 79,500 |
| 2023/10/23 | 4,725 | 4,740 | 4,705 | 4,705 | -70 | -1.5% | 73,200 |
| 2023/10/20 | 4,770 | 4,815 | 4,755 | 4,775 | +20 | +0.4% | 37,800 |
| 2023/10/19 | 4,735 | 4,805 | 4,720 | 4,755 | +15 | +0.3% | 73,000 |
| 2023/10/18 | 4,765 | 4,770 | 4,675 | 4,740 | -25 | -0.5% | 62,700 |
| 2023/10/17 | 4,725 | 4,770 | 4,715 | 4,765 | +60 | +1.3% | 41,800 |
| 2023/10/16 | 4,750 | 4,755 | 4,680 | 4,705 | -85 | -1.8% | 67,500 |
| 2023/10/13 | 4,965 | 4,965 | 4,790 | 4,790 | -210 | -4.2% | 96,900 |
| 2023/10/12 | 5,020 | 5,030 | 4,970 | 5,000 | -20 | -0.4% | 65,000 |
| 2023/10/11 | 5,100 | 5,100 | 5,010 | 5,020 | -120 | -2.3% | 68,600 |
| 2023/10/10 | 5,040 | 5,180 | 5,040 | 5,140 | +155 | +3.1% | 81,300 |
| 2023/10/06 | 5,200 | 5,200 | 4,940 | 4,985 | -55 | -1.1% | 146,700 |
| 2023/10/05 | 4,935 | 5,040 | 4,915 | 5,040 | +125 | +2.5% | 142,700 |
| 2023/10/04 | 4,920 | 4,950 | 4,875 | 4,915 | ±0 | ±0% | 60,900 |
| 2023/10/03 | 4,860 | 4,950 | 4,845 | 4,915 | +40 | +0.8% | 60,500 |
| 2023/10/02 | 4,850 | 4,960 | 4,795 | 4,875 | +95 | +2% | 114,600 |
| 2023/09/29 | 4,830 | 4,840 | 4,765 | 4,780 | -15 | -0.3% | 75,100 |
| 2023/09/28 | 4,925 | 4,935 | 4,770 | 4,795 | -120 | -2.4% | 111,900 |
| 2023/09/27 | 4,830 | 4,915 | 4,810 | 4,915 | +80 | +1.7% | 60,600 |
101～
150
件表示中 / 5799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 | 467,500円 | +3.8% | +0.9% | 2.35% | 12.92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 |
| 西松屋チェ | 222,000円 | +6.1% | +11.2% | 1.31% | 14.17倍 | 1.57倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ジョイ本田 | 220,600円 | +8.2% | -8.0% | 2.27% | 17.48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 | 368,000円 | +14.5% | +14.9% | 0.82% | 24.91倍 | 4.97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 | 68,000円 | +5.4% | +999.9% | 0.00% | - | 28.98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
