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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,250 | 4,255 | 4,210 | 4,235 | +10 | +0.2% | 23,300 |
| 2022/08/25 | 4,225 | 4,230 | 4,190 | 4,225 | -20 | -0.5% | 17,600 |
| 2022/08/24 | 4,220 | 4,250 | 4,210 | 4,245 | +40 | +1% | 26,300 |
| 2022/08/23 | 4,225 | 4,235 | 4,190 | 4,205 | -25 | -0.6% | 13,300 |
| 2022/08/22 | 4,245 | 4,255 | 4,225 | 4,230 | -30 | -0.7% | 9,600 |
| 2022/08/19 | 4,270 | 4,275 | 4,215 | 4,260 | +30 | +0.7% | 22,800 |
| 2022/08/18 | 4,250 | 4,255 | 4,210 | 4,230 | -15 | -0.4% | 13,600 |
| 2022/08/17 | 4,240 | 4,265 | 4,240 | 4,245 | +10 | +0.2% | 14,900 |
| 2022/08/16 | 4,225 | 4,245 | 4,220 | 4,235 | +15 | +0.4% | 17,600 |
| 2022/08/15 | 4,250 | 4,270 | 4,220 | 4,220 | -30 | -0.7% | 9,500 |
| 2022/08/12 | 4,230 | 4,255 | 4,195 | 4,250 | +40 | +1% | 26,700 |
| 2022/08/10 | 4,200 | 4,215 | 4,175 | 4,210 | +20 | +0.5% | 11,500 |
| 2022/08/09 | 4,240 | 4,240 | 4,160 | 4,190 | -50 | -1.2% | 30,700 |
| 2022/08/08 | 4,270 | 4,270 | 4,205 | 4,240 | -30 | -0.7% | 21,500 |
| 2022/08/05 | 4,190 | 4,270 | 4,185 | 4,270 | +65 | +1.5% | 35,800 |
| 2022/08/04 | 4,200 | 4,220 | 4,170 | 4,205 | +55 | +1.3% | 58,700 |
| 2022/08/03 | 4,175 | 4,180 | 4,130 | 4,150 | -25 | -0.6% | 19,800 |
| 2022/08/02 | 4,210 | 4,210 | 4,130 | 4,175 | -30 | -0.7% | 43,800 |
| 2022/08/01 | 4,160 | 4,205 | 4,145 | 4,205 | +30 | +0.7% | 31,100 |
| 2022/07/29 | 4,285 | 4,285 | 4,160 | 4,175 | -110 | -2.6% | 34,100 |
| 2022/07/28 | 4,325 | 4,325 | 4,220 | 4,285 | -30 | -0.7% | 33,000 |
| 2022/07/27 | 4,330 | 4,330 | 4,295 | 4,315 | +10 | +0.2% | 24,700 |
| 2022/07/26 | 4,305 | 4,315 | 4,280 | 4,305 | ±0 | ±0% | 28,000 |
| 2022/07/25 | 4,270 | 4,310 | 4,260 | 4,305 | +10 | +0.2% | 23,200 |
| 2022/07/22 | 4,270 | 4,295 | 4,250 | 4,295 | +20 | +0.5% | 26,600 |
| 2022/07/21 | 4,250 | 4,300 | 4,245 | 4,275 | -25 | -0.6% | 45,300 |
| 2022/07/20 | 4,280 | 4,300 | 4,225 | 4,300 | +80 | +1.9% | 40,600 |
| 2022/07/19 | 4,235 | 4,235 | 4,165 | 4,220 | ±0 | ±0% | 33,200 |
| 2022/07/15 | 4,240 | 4,265 | 4,200 | 4,220 | +20 | +0.5% | 38,800 |
| 2022/07/14 | 4,160 | 4,200 | 4,160 | 4,200 | +30 | +0.7% | 32,400 |
| 2022/07/13 | 4,100 | 4,190 | 4,100 | 4,170 | +45 | +1.1% | 42,500 |
| 2022/07/12 | 4,175 | 4,190 | 4,110 | 4,125 | -50 | -1.2% | 26,600 |
| 2022/07/11 | 4,100 | 4,180 | 4,100 | 4,175 | +110 | +2.7% | 46,600 |
| 2022/07/08 | 4,140 | 4,140 | 4,065 | 4,065 | -55 | -1.3% | 58,700 |
| 2022/07/07 | 4,140 | 4,140 | 4,095 | 4,120 | +20 | +0.5% | 35,000 |
| 2022/07/06 | 4,045 | 4,115 | 4,045 | 4,100 | +5 | +0.1% | 34,100 |
| 2022/07/05 | 4,145 | 4,175 | 4,095 | 4,095 | -50 | -1.2% | 40,600 |
| 2022/07/04 | 4,100 | 4,160 | 4,100 | 4,145 | +85 | +2.1% | 42,700 |
| 2022/07/01 | 4,080 | 4,115 | 4,035 | 4,060 | -40 | -1% | 41,200 |
| 2022/06/30 | 4,130 | 4,155 | 4,080 | 4,100 | -30 | -0.7% | 42,600 |
| 2022/06/29 | 4,065 | 4,140 | 4,060 | 4,130 | +75 | +1.8% | 71,000 |
| 2022/06/28 | 4,060 | 4,070 | 4,035 | 4,055 | -15 | -0.4% | 49,800 |
| 2022/06/27 | 4,045 | 4,095 | 4,030 | 4,070 | +50 | +1.2% | 44,900 |
| 2022/06/24 | 4,005 | 4,025 | 4,000 | 4,020 | +25 | +0.6% | 28,000 |
| 2022/06/23 | 3,990 | 4,020 | 3,985 | 3,995 | +5 | +0.1% | 18,100 |
| 2022/06/22 | 3,975 | 4,015 | 3,955 | 3,990 | +25 | +0.6% | 34,000 |
| 2022/06/21 | 3,955 | 3,980 | 3,945 | 3,965 | +25 | +0.6% | 28,500 |
| 2022/06/20 | 3,960 | 3,965 | 3,925 | 3,940 | -25 | -0.6% | 24,000 |
| 2022/06/17 | 3,925 | 3,975 | 3,915 | 3,965 | -5 | -0.1% | 47,600 |
| 2022/06/16 | 3,960 | 3,985 | 3,940 | 3,970 | +15 | +0.4% | 25,700 |
751～
800
件表示中 / 6133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 | 281,400円 | +4.5% | +1.9% | 3.55% | 15.81倍 | 1.16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 |
| アークス | 322,000円 | +2.4% | +2.6% | 2.30% | 15.52倍 | 0.94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 | 337,500円 | +3.1% | +6.5% | 1.66% | 10.97倍 | 0.65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 |
| フ ジ | 202,900円 | +0.8% | +17.4% | 1.48% | 31.96倍 | 0.81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 |
| 物語コーポ | 433,500円 | +18.8% | +17.3% | 0.92% | 22.52倍 | 4.15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 |
市場注目の銘柄
チャート関連のコラム
