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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,000 | 1,008.3 | 995.8 | 1,004.2 | +4.2 | +0.4% | 18,000 |
| 2004/01/27 | 958.3 | 1,000 | 958.3 | 1,000 | +41.7 | +4.4% | 68,400 |
| 2004/01/26 | 958.3 | 958.3 | 945.8 | 958.3 | +12.5 | +1.3% | 12,240 |
| 2004/01/23 | 945.8 | 958.3 | 933.3 | 945.8 | +4.1 | +0.4% | 12,720 |
| 2004/01/22 | 950 | 950 | 937.5 | 941.7 | ±0 | ±0% | 6,960 |
| 2004/01/21 | 958.3 | 958.3 | 941.7 | 941.7 | -29.1 | -3% | 10,320 |
| 2004/01/20 | 958.3 | 970.8 | 954.2 | 970.8 | +12.5 | +1.3% | 12,240 |
| 2004/01/19 | 962.5 | 975 | 954.2 | 958.3 | +8.3 | +0.9% | 17,760 |
| 2004/01/16 | 958.3 | 958.3 | 941.7 | 950 | -8.3 | -0.9% | 12,480 |
| 2004/01/15 | 979.2 | 979.2 | 937.5 | 958.3 | -20.9 | -2.1% | 24,480 |
| 2004/01/14 | 912.5 | 979.2 | 912.5 | 979.2 | +75 | +8.3% | 60,240 |
| 2004/01/13 | 904.2 | 908.3 | 904.2 | 904.2 | +4.2 | +0.5% | 5,280 |
| 2004/01/09 | 908.3 | 908.3 | 900 | 900 | ±0 | ±0% | 11,760 |
| 2004/01/08 | 908.3 | 912.5 | 900 | 900 | -4.2 | -0.5% | 15,120 |
| 2004/01/07 | 895.8 | 908.3 | 895.8 | 904.2 | +4.2 | +0.5% | 9,120 |
| 2004/01/06 | 900 | 908.3 | 895.8 | 900 | +4.2 | +0.5% | 10,320 |
| 2004/01/05 | 900 | 904.2 | 895.8 | 895.8 | -4.2 | -0.5% | 24,720 |
| 2003/12/30 | 900 | 904.2 | 900 | 900 | ±0 | ±0% | 15,600 |
| 2003/12/29 | 904.2 | 912.5 | 900 | 900 | -4.2 | -0.5% | 13,200 |
| 2003/12/26 | 900 | 908.3 | 900 | 904.2 | +4.2 | +0.5% | 18,240 |
| 2003/12/25 | 904.2 | 904.2 | 900 | 900 | ±0 | ±0% | 8,640 |
| 2003/12/24 | 900 | 908.3 | 900 | 900 | ±0 | ±0% | 5,760 |
| 2003/12/22 | 900 | 900 | 895.8 | 900 | +4.2 | +0.5% | 9,360 |
| 2003/12/19 | 895.8 | 895.8 | 895.8 | 895.8 | ±0 | ±0% | 6,960 |
| 2003/12/18 | 895.8 | 904.2 | 891.7 | 895.8 | +4.1 | +0.5% | 28,080 |
| 2003/12/17 | 891.7 | 891.7 | 891.7 | 891.7 | ±0 | ±0% | 13,440 |
| 2003/12/16 | 887.5 | 891.7 | 883.3 | 891.7 | +4.2 | +0.5% | 13,200 |
| 2003/12/15 | 887.5 | 887.5 | 887.5 | 887.5 | ±0 | ±0% | 12,480 |
| 2003/12/12 | 887.5 | 891.7 | 883.3 | 887.5 | ±0 | ±0% | 7,440 |
| 2003/12/11 | 887.5 | 887.5 | 879.2 | 887.5 | ±0 | ±0% | 13,920 |
| 2003/12/10 | 887.5 | 887.5 | 883.3 | 887.5 | ±0 | ±0% | 16,560 |
| 2003/12/09 | 887.5 | 887.5 | 883.3 | 887.5 | ±0 | ±0% | 39,360 |
| 2003/12/08 | 887.5 | 887.5 | 883.3 | 887.5 | ±0 | ±0% | 25,200 |
| 2003/12/05 | 904.2 | 904.2 | 879.2 | 887.5 | -16.7 | -1.8% | 11,760 |
| 2003/12/04 | 887.5 | 904.2 | 875 | 904.2 | +20.9 | +2.4% | 31,200 |
| 2003/12/03 | 883.3 | 887.5 | 875 | 883.3 | -4.2 | -0.5% | 12,240 |
| 2003/12/02 | 875 | 887.5 | 866.7 | 887.5 | +12.5 | +1.4% | 30,000 |
| 2003/12/01 | 875 | 875 | 870.8 | 875 | -16.7 | -1.9% | 4,320 |
| 2003/11/28 | 870.8 | 891.7 | 845.8 | 891.7 | +20.9 | +2.4% | 24,240 |
| 2003/11/27 | 875 | 879.2 | 866.7 | 870.8 | -12.5 | -1.4% | 10,560 |
| 2003/11/26 | 854.2 | 883.3 | 845.8 | 883.3 | +25 | +2.9% | 23,040 |
| 2003/11/25 | 862.5 | 862.5 | 858.3 | 858.3 | -8.4 | -1% | 13,920 |
| 2003/11/21 | 862.5 | 870.8 | 858.3 | 866.7 | +4.2 | +0.5% | 8,880 |
| 2003/11/20 | 858.3 | 875 | 858.3 | 862.5 | +4.2 | +0.5% | 17,040 |
| 2003/11/19 | 875 | 875 | 858.3 | 858.3 | -16.7 | -1.9% | 25,920 |
| 2003/11/18 | 875 | 875 | 875 | 875 | ±0 | ±0% | 13,440 |
| 2003/11/17 | 879.2 | 879.2 | 870.8 | 875 | ±0 | ±0% | 7,680 |
| 2003/11/14 | 870.8 | 887.5 | 870.8 | 875 | -62.5 | -6.7% | 4,080 |
| 2003/11/13 | 937.5 | 941.7 | 937.5 | 937.5 | ±0 | ±0% | 15,840 |
| 2003/11/12 | 945.8 | 945.8 | 937.5 | 937.5 | ±0 | ±0% | 3,600 |
5201～
5250
件表示中 / 6032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 | 280,700円 | +4.5% | +1.9% | 3.56% | 15.77倍 | 1.15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 |
| アインＨＤ | 529,100円 | +13.4% | -6.4% | 1.51% | 18.55倍 | 1.36倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| フ ジ | 212,800円 | +0.8% | +17.4% | 1.41% | 33.52倍 | 0.85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 |
| アークス | 291,100円 | +2.4% | +2.6% | 2.54% | 14.03倍 | 0.85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 |
| コメリ | 303,500円 | +2.5% | +0.4% | 1.78% | 10.66倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
