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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 4,085 | 4,140 | 4,075 | 4,135 | +55 | +1.3% | 42,900 |
| 2023/03/31 | 4,080 | 4,115 | 4,080 | 4,080 | ±0 | ±0% | 41,000 |
| 2023/03/30 | 4,140 | 4,205 | 4,055 | 4,080 | -70 | -1.7% | 69,300 |
| 2023/03/29 | 4,095 | 4,155 | 4,085 | 4,150 | +55 | +1.3% | 70,800 |
| 2023/03/28 | 4,100 | 4,100 | 4,080 | 4,095 | -5 | -0.1% | 27,300 |
| 2023/03/27 | 4,125 | 4,130 | 4,095 | 4,100 | +5 | +0.1% | 32,300 |
| 2023/03/24 | 4,060 | 4,125 | 4,060 | 4,095 | ±0 | ±0% | 27,300 |
| 2023/03/23 | 4,070 | 4,100 | 4,050 | 4,095 | +10 | +0.2% | 31,500 |
| 2023/03/22 | 4,085 | 4,095 | 4,060 | 4,085 | +40 | +1% | 57,600 |
| 2023/03/20 | 4,065 | 4,105 | 4,030 | 4,045 | -30 | -0.7% | 56,700 |
| 2023/03/17 | 4,050 | 4,080 | 4,040 | 4,075 | +35 | +0.9% | 53,800 |
| 2023/03/16 | 4,030 | 4,055 | 4,020 | 4,040 | -45 | -1.1% | 44,000 |
| 2023/03/15 | 4,070 | 4,105 | 4,065 | 4,085 | +35 | +0.9% | 33,800 |
| 2023/03/14 | 4,100 | 4,100 | 4,045 | 4,050 | -100 | -2.4% | 56,000 |
| 2023/03/13 | 4,170 | 4,190 | 4,130 | 4,150 | -60 | -1.4% | 58,000 |
| 2023/03/10 | 4,235 | 4,240 | 4,185 | 4,210 | -55 | -1.3% | 65,100 |
| 2023/03/09 | 4,230 | 4,275 | 4,230 | 4,265 | +45 | +1.1% | 60,600 |
| 2023/03/08 | 4,180 | 4,225 | 4,180 | 4,220 | +25 | +0.6% | 35,200 |
| 2023/03/07 | 4,240 | 4,255 | 4,185 | 4,195 | -45 | -1.1% | 51,300 |
| 2023/03/06 | 4,245 | 4,245 | 4,220 | 4,240 | -5 | -0.1% | 39,900 |
| 2023/03/03 | 4,240 | 4,250 | 4,215 | 4,245 | +35 | +0.8% | 48,400 |
| 2023/03/02 | 4,225 | 4,225 | 4,185 | 4,210 | -10 | -0.2% | 35,900 |
| 2023/03/01 | 4,185 | 4,275 | 4,185 | 4,220 | +20 | +0.5% | 82,500 |
| 2023/02/28 | 4,200 | 4,215 | 4,185 | 4,200 | +55 | +1.3% | 82,100 |
| 2023/02/27 | 4,070 | 4,175 | 4,070 | 4,145 | -5 | -0.1% | 243,700 |
| 2023/02/24 | 4,155 | 4,170 | 4,115 | 4,150 | +30 | +0.7% | 559,500 |
| 2023/02/22 | 4,190 | 4,190 | 4,120 | 4,120 | -70 | -1.7% | 110,600 |
| 2023/02/21 | 4,140 | 4,195 | 4,140 | 4,190 | +30 | +0.7% | 77,600 |
| 2023/02/20 | 4,150 | 4,175 | 4,140 | 4,160 | +30 | +0.7% | 203,900 |
| 2023/02/17 | 4,115 | 4,150 | 4,105 | 4,130 | +25 | +0.6% | 517,600 |
| 2023/02/16 | 4,165 | 4,165 | 4,090 | 4,105 | -50 | -1.2% | 129,900 |
| 2023/02/15 | 4,160 | 4,185 | 4,145 | 4,155 | -20 | -0.5% | 61,500 |
| 2023/02/14 | 4,135 | 4,185 | 4,135 | 4,175 | +50 | +1.2% | 74,400 |
| 2023/02/13 | 4,175 | 4,175 | 4,125 | 4,125 | -20 | -0.5% | 86,700 |
| 2023/02/10 | 4,100 | 4,160 | 4,100 | 4,145 | +30 | +0.7% | 313,400 |
| 2023/02/09 | 4,115 | 4,140 | 4,115 | 4,115 | -15 | -0.4% | 72,500 |
| 2023/02/08 | 4,155 | 4,170 | 4,115 | 4,130 | -20 | -0.5% | 71,100 |
| 2023/02/07 | 4,140 | 4,170 | 4,140 | 4,150 | -15 | -0.4% | 92,700 |
| 2023/02/06 | 4,135 | 4,165 | 4,120 | 4,165 | +40 | +1% | 119,000 |
| 2023/02/03 | 4,135 | 4,160 | 4,095 | 4,125 | -15 | -0.4% | 125,100 |
| 2023/02/02 | 4,150 | 4,185 | 4,140 | 4,140 | ±0 | ±0% | 50,800 |
| 2023/02/01 | 4,150 | 4,200 | 4,140 | 4,140 | -35 | -0.8% | 47,700 |
| 2023/01/31 | 4,110 | 4,195 | 4,110 | 4,175 | +50 | +1.2% | 62,100 |
| 2023/01/30 | 4,025 | 4,125 | 4,020 | 4,125 | +90 | +2.2% | 110,800 |
| 2023/01/27 | 4,035 | 4,060 | 4,035 | 4,035 | -5 | -0.1% | 86,600 |
| 2023/01/26 | 4,045 | 4,075 | 4,035 | 4,040 | -15 | -0.4% | 72,800 |
| 2023/01/25 | 4,080 | 4,090 | 4,035 | 4,055 | -40 | -1% | 65,900 |
| 2023/01/24 | 4,110 | 4,135 | 4,080 | 4,095 | -15 | -0.4% | 45,700 |
| 2023/01/23 | 4,060 | 4,115 | 4,055 | 4,110 | +60 | +1.5% | 47,600 |
| 2023/01/20 | 4,055 | 4,070 | 4,045 | 4,050 | -5 | -0.1% | 46,100 |
551～
600
件表示中 / 6079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 | 297,200円 | +4.5% | +1.9% | 3.36% | 16.70倍 | 1.22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 | 133,600円 | +1.7% | +8.4% | 3.44% | 9.13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 |
| アインＨＤ | 543,900円 | +14.3% | +22.2% | 1.47% | 16.66倍 | 1.33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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,100円 | +20.8% | +77.5% | 1.76% | 148.37倍 | 0.89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 |
| アークス | 300,500円 | +2.4% | +2.6% | 2.46% | 14.49倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
