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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,770 | 4,855 | 4,770 | 4,835 | +30 | +0.6% | 33,800 |
| 2023/09/25 | 4,730 | 4,830 | 4,730 | 4,805 | +65 | +1.4% | 25,000 |
| 2023/09/22 | 4,740 | 4,755 | 4,720 | 4,740 | -20 | -0.4% | 43,200 |
| 2023/09/21 | 4,815 | 4,850 | 4,760 | 4,760 | -70 | -1.4% | 38,500 |
| 2023/09/20 | 4,890 | 4,890 | 4,830 | 4,830 | -60 | -1.2% | 42,900 |
| 2023/09/19 | 4,870 | 4,890 | 4,840 | 4,890 | +5 | +0.1% | 36,700 |
| 2023/09/15 | 4,910 | 4,910 | 4,865 | 4,885 | -10 | -0.2% | 39,700 |
| 2023/09/14 | 4,940 | 4,940 | 4,890 | 4,895 | -45 | -0.9% | 38,900 |
| 2023/09/13 | 4,925 | 4,955 | 4,910 | 4,940 | +5 | +0.1% | 22,400 |
| 2023/09/12 | 4,870 | 4,940 | 4,865 | 4,935 | +75 | +1.5% | 18,600 |
| 2023/09/11 | 4,860 | 4,910 | 4,840 | 4,860 | ±0 | ±0% | 27,500 |
| 2023/09/08 | 4,970 | 4,970 | 4,860 | 4,860 | -95 | -1.9% | 35,900 |
| 2023/09/07 | 4,935 | 4,980 | 4,935 | 4,955 | -10 | -0.2% | 26,300 |
| 2023/09/06 | 4,980 | 4,995 | 4,950 | 4,965 | -15 | -0.3% | 27,600 |
| 2023/09/05 | 4,995 | 5,000 | 4,960 | 4,980 | -5 | -0.1% | 28,800 |
| 2023/09/04 | 4,990 | 4,990 | 4,955 | 4,985 | +20 | +0.4% | 23,400 |
| 2023/09/01 | 4,905 | 4,990 | 4,905 | 4,965 | +50 | +1% | 30,800 |
| 2023/08/31 | 4,850 | 4,930 | 4,835 | 4,915 | +65 | +1.3% | 52,900 |
| 2023/08/30 | 4,825 | 4,880 | 4,810 | 4,850 | -5 | -0.1% | 47,300 |
| 2023/08/29 | 4,825 | 4,870 | 4,805 | 4,855 | +25 | +0.5% | 41,000 |
| 2023/08/28 | 4,845 | 4,845 | 4,765 | 4,830 | -20 | -0.4% | 44,400 |
| 2023/08/25 | 4,815 | 4,870 | 4,810 | 4,850 | -20 | -0.4% | 34,800 |
| 2023/08/24 | 4,825 | 4,895 | 4,815 | 4,870 | +45 | +0.9% | 38,300 |
| 2023/08/23 | 4,765 | 4,830 | 4,745 | 4,825 | +60 | +1.3% | 32,400 |
| 2023/08/22 | 4,760 | 4,770 | 4,730 | 4,765 | +25 | +0.5% | 41,200 |
| 2023/08/21 | 4,730 | 4,775 | 4,675 | 4,740 | +10 | +0.2% | 64,500 |
| 2023/08/18 | 4,770 | 4,790 | 4,710 | 4,730 | -55 | -1.1% | 46,200 |
| 2023/08/17 | 4,805 | 4,835 | 4,765 | 4,785 | -10 | -0.2% | 59,900 |
| 2023/08/16 | 4,830 | 4,835 | 4,795 | 4,795 | -80 | -1.6% | 38,200 |
| 2023/08/15 | 4,935 | 4,935 | 4,865 | 4,875 | -45 | -0.9% | 34,600 |
| 2023/08/14 | 4,895 | 4,940 | 4,880 | 4,920 | +40 | +0.8% | 62,900 |
| 2023/08/10 | 4,840 | 4,895 | 4,830 | 4,880 | +45 | +0.9% | 55,800 |
| 2023/08/09 | 4,780 | 4,840 | 4,770 | 4,835 | +35 | +0.7% | 49,300 |
| 2023/08/08 | 4,820 | 4,825 | 4,780 | 4,800 | -20 | -0.4% | 52,700 |
| 2023/08/07 | 4,770 | 4,830 | 4,760 | 4,820 | +50 | +1% | 71,200 |
| 2023/08/04 | 4,780 | 4,805 | 4,760 | 4,770 | -20 | -0.4% | 63,100 |
| 2023/08/03 | 4,745 | 4,820 | 4,740 | 4,790 | -5 | -0.1% | 85,700 |
| 2023/08/02 | 4,755 | 4,835 | 4,755 | 4,795 | +45 | +0.9% | 56,600 |
| 2023/08/01 | 4,715 | 4,755 | 4,700 | 4,750 | +40 | +0.8% | 42,200 |
| 2023/07/31 | 4,735 | 4,735 | 4,685 | 4,710 | +25 | +0.5% | 52,900 |
| 2023/07/28 | 4,640 | 4,690 | 4,615 | 4,685 | -10 | -0.2% | 47,700 |
| 2023/07/27 | 4,685 | 4,695 | 4,655 | 4,695 | +10 | +0.2% | 38,400 |
| 2023/07/26 | 4,665 | 4,685 | 4,615 | 4,685 | -5 | -0.1% | 34,900 |
| 2023/07/25 | 4,720 | 4,735 | 4,690 | 4,690 | -30 | -0.6% | 22,500 |
| 2023/07/24 | 4,700 | 4,725 | 4,690 | 4,720 | +25 | +0.5% | 15,300 |
| 2023/07/21 | 4,650 | 4,705 | 4,640 | 4,695 | +10 | +0.2% | 42,500 |
| 2023/07/20 | 4,750 | 4,760 | 4,680 | 4,685 | -85 | -1.8% | 29,600 |
| 2023/07/19 | 4,760 | 4,780 | 4,730 | 4,770 | +50 | +1.1% | 42,000 |
| 2023/07/18 | 4,735 | 4,755 | 4,710 | 4,720 | +30 | +0.6% | 45,600 |
| 2023/07/14 | 4,700 | 4,715 | 4,650 | 4,690 | +10 | +0.2% | 45,400 |
151～
200
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 | 468,500円 | +3.8% | +0.9% | 2.35% | 12.95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 | 222,800円 | +6.1% | +11.2% | 1.30% | 14.22倍 | 1.58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 | 219,900円 | +8.2% | -8.0% | 2.27% | 17.42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 | 406,000円 | +14.5% | +14.9% | 0.74% | 27.48倍 | 5.48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 | 72,100円 | +5.4% | +999.9% | 0.00% | - | 30.73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
