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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,040 | 4,085 | 4,040 | 4,055 | -15 | -0.4% | 25,400 |
| 2023/01/18 | 4,020 | 4,085 | 4,005 | 4,070 | +20 | +0.5% | 53,800 |
| 2023/01/17 | 4,005 | 4,050 | 3,995 | 4,050 | +35 | +0.9% | 54,200 |
| 2023/01/16 | 3,980 | 4,030 | 3,955 | 4,015 | +10 | +0.2% | 58,800 |
| 2023/01/13 | 4,000 | 4,035 | 3,995 | 4,005 | -5 | -0.1% | 63,000 |
| 2023/01/12 | 4,030 | 4,050 | 4,010 | 4,010 | -20 | -0.5% | 36,200 |
| 2023/01/11 | 4,075 | 4,120 | 4,030 | 4,030 | -15 | -0.4% | 79,900 |
| 2023/01/10 | 4,110 | 4,130 | 4,040 | 4,045 | -90 | -2.2% | 108,400 |
| 2023/01/06 | 4,195 | 4,260 | 4,135 | 4,135 | -130 | -3% | 172,700 |
| 2023/01/05 | 4,295 | 4,295 | 4,200 | 4,265 | -30 | -0.7% | 101,700 |
| 2023/01/04 | 4,290 | 4,310 | 4,245 | 4,295 | -10 | -0.2% | 49,900 |
| 2022/12/30 | 4,325 | 4,340 | 4,300 | 4,305 | -5 | -0.1% | 32,700 |
| 2022/12/29 | 4,325 | 4,350 | 4,280 | 4,310 | -60 | -1.4% | 41,100 |
| 2022/12/28 | 4,340 | 4,370 | 4,320 | 4,370 | +25 | +0.6% | 24,800 |
| 2022/12/27 | 4,310 | 4,365 | 4,310 | 4,345 | +50 | +1.2% | 37,400 |
| 2022/12/26 | 4,250 | 4,295 | 4,235 | 4,295 | +55 | +1.3% | 21,400 |
| 2022/12/23 | 4,260 | 4,265 | 4,230 | 4,240 | -35 | -0.8% | 24,100 |
| 2022/12/22 | 4,265 | 4,275 | 4,230 | 4,275 | +15 | +0.4% | 20,200 |
| 2022/12/21 | 4,285 | 4,300 | 4,235 | 4,260 | -10 | -0.2% | 34,800 |
| 2022/12/20 | 4,295 | 4,320 | 4,200 | 4,270 | -20 | -0.5% | 35,000 |
| 2022/12/19 | 4,290 | 4,300 | 4,270 | 4,290 | -5 | -0.1% | 26,900 |
| 2022/12/16 | 4,280 | 4,315 | 4,255 | 4,295 | +5 | +0.1% | 42,600 |
| 2022/12/15 | 4,310 | 4,335 | 4,290 | 4,290 | -50 | -1.2% | 13,500 |
| 2022/12/14 | 4,275 | 4,340 | 4,265 | 4,340 | +75 | +1.8% | 39,400 |
| 2022/12/13 | 4,255 | 4,285 | 4,225 | 4,265 | +45 | +1.1% | 44,000 |
| 2022/12/12 | 4,250 | 4,255 | 4,220 | 4,220 | -45 | -1.1% | 19,400 |
| 2022/12/09 | 4,250 | 4,285 | 4,245 | 4,265 | ±0 | ±0% | 22,800 |
| 2022/12/08 | 4,285 | 4,285 | 4,215 | 4,265 | -5 | -0.1% | 23,500 |
| 2022/12/07 | 4,205 | 4,275 | 4,205 | 4,270 | +55 | +1.3% | 32,700 |
| 2022/12/06 | 4,200 | 4,230 | 4,185 | 4,215 | -5 | -0.1% | 28,800 |
| 2022/12/05 | 4,260 | 4,260 | 4,190 | 4,220 | -20 | -0.5% | 38,800 |
| 2022/12/02 | 4,250 | 4,270 | 4,165 | 4,240 | -45 | -1.1% | 72,400 |
| 2022/12/01 | 4,370 | 4,400 | 4,285 | 4,285 | -75 | -1.7% | 28,200 |
| 2022/11/30 | 4,375 | 4,405 | 4,335 | 4,360 | -40 | -0.9% | 73,300 |
| 2022/11/29 | 4,350 | 4,400 | 4,325 | 4,400 | +50 | +1.1% | 36,600 |
| 2022/11/28 | 4,335 | 4,350 | 4,290 | 4,350 | +15 | +0.3% | 39,200 |
| 2022/11/25 | 4,340 | 4,345 | 4,305 | 4,335 | +15 | +0.3% | 26,900 |
| 2022/11/24 | 4,370 | 4,375 | 4,320 | 4,320 | -25 | -0.6% | 41,800 |
| 2022/11/22 | 4,255 | 4,350 | 4,255 | 4,345 | +90 | +2.1% | 89,300 |
| 2022/11/21 | 4,280 | 4,290 | 4,240 | 4,255 | -25 | -0.6% | 27,600 |
| 2022/11/18 | 4,265 | 4,285 | 4,240 | 4,280 | +10 | +0.2% | 32,200 |
| 2022/11/17 | 4,245 | 4,290 | 4,240 | 4,270 | +10 | +0.2% | 30,200 |
| 2022/11/16 | 4,215 | 4,265 | 4,200 | 4,260 | +25 | +0.6% | 28,600 |
| 2022/11/15 | 4,185 | 4,255 | 4,185 | 4,235 | +40 | +1% | 31,400 |
| 2022/11/14 | 4,220 | 4,245 | 4,195 | 4,195 | -45 | -1.1% | 28,800 |
| 2022/11/11 | 4,245 | 4,265 | 4,225 | 4,240 | -25 | -0.6% | 63,100 |
| 2022/11/10 | 4,215 | 4,280 | 4,195 | 4,265 | +25 | +0.6% | 61,600 |
| 2022/11/09 | 4,300 | 4,300 | 4,230 | 4,240 | -10 | -0.2% | 45,900 |
| 2022/11/08 | 4,220 | 4,255 | 4,220 | 4,250 | +40 | +1% | 33,200 |
| 2022/11/07 | 4,215 | 4,235 | 4,200 | 4,210 | -20 | -0.5% | 24,600 |
601～
650
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 | 297,300円 | +4.5% | +1.9% | 3.36% | 16.71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 | 133,700円 | +1.7% | +8.4% | 3.44% | 9.14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 | 544,000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 | 299,400円 | +2.4% | +2.6% | 2.47% | 14.43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
