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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,802 | 2,829 | 2,784 | 2,811 | +29 | +1% | 133,200 |
| 2024/11/18 | 2,800 | 2,804 | 2,780 | 2,782 | -15 | -0.5% | 76,900 |
| 2024/11/15 | 2,805 | 2,819 | 2,780 | 2,797 | +8 | +0.3% | 96,200 |
| 2024/11/14 | 2,813 | 2,813 | 2,777 | 2,789 | -13 | -0.5% | 106,600 |
| 2024/11/13 | 2,791 | 2,825 | 2,790 | 2,802 | +2 | +0.1% | 123,100 |
| 2024/11/12 | 2,814 | 2,826 | 2,767 | 2,800 | -23 | -0.8% | 127,000 |
| 2024/11/11 | 2,835 | 2,837 | 2,811 | 2,823 | -12 | -0.4% | 96,100 |
| 2024/11/08 | 2,828 | 2,849 | 2,801 | 2,835 | +12 | +0.4% | 127,900 |
| 2024/11/07 | 2,836 | 2,837 | 2,806 | 2,823 | +21 | +0.7% | 133,700 |
| 2024/11/06 | 2,849 | 2,857 | 2,802 | 2,802 | -44 | -1.5% | 158,300 |
| 2024/11/05 | 2,840 | 2,858 | 2,791 | 2,846 | +6 | +0.2% | 122,400 |
| 2024/11/01 | 2,845 | 2,866 | 2,827 | 2,840 | -25 | -0.9% | 125,100 |
| 2024/10/31 | 2,871 | 2,886 | 2,851 | 2,865 | +5 | +0.2% | 168,000 |
| 2024/10/30 | 2,870 | 2,877 | 2,836 | 2,860 | -3 | -0.1% | 378,700 |
| 2024/10/29 | 2,896 | 2,904 | 2,855 | 2,863 | -33 | -1.1% | 95,300 |
| 2024/10/28 | 2,865 | 2,907 | 2,848 | 2,896 | +48 | +1.7% | 167,800 |
| 2024/10/25 | 2,900 | 2,909 | 2,841 | 2,848 | -54 | -1.9% | 235,500 |
| 2024/10/24 | 2,853 | 2,903 | 2,840 | 2,902 | +34 | +1.2% | 275,200 |
| 2024/10/23 | 2,873 | 2,892 | 2,850 | 2,868 | -24 | -0.8% | 217,900 |
| 2024/10/22 | 2,925 | 2,934 | 2,881 | 2,892 | -64 | -2.2% | 200,900 |
| 2024/10/21 | 2,994 | 3,005 | 2,941 | 2,956 | -23 | -0.8% | 199,900 |
| 2024/10/18 | 2,985 | 3,020 | 2,965 | 2,979 | +10 | +0.3% | 229,500 |
| 2024/10/17 | 2,959 | 2,988 | 2,920 | 2,969 | +21 | +0.7% | 332,500 |
| 2024/10/16 | 2,991 | 2,995 | 2,948 | 2,948 | -62 | -2.1% | 289,900 |
| 2024/10/15 | 2,920 | 3,010 | 2,912 | 3,010 | +90 | +3.1% | 351,100 |
| 2024/10/11 | 2,895 | 2,930 | 2,884 | 2,920 | +21 | +0.7% | 483,800 |
| 2024/10/10 | 2,925 | 2,925 | 2,861 | 2,899 | +2 | +0.1% | 385,400 |
| 2024/10/09 | 2,905 | 2,968 | 2,882 | 2,897 | +39 | +1.4% | 405,200 |
| 2024/10/08 | 2,790 | 2,871 | 2,772 | 2,858 | +38 | +1.3% | 540,600 |
| 2024/10/07 | 2,853 | 2,923 | 2,802 | 2,820 | +199 | +7.6% | 681,100 |
| 2024/10/04 | 2,572 | 2,639 | 2,572 | 2,621 | +68 | +2.7% | 153,500 |
| 2024/10/03 | 2,646 | 2,665 | 2,553 | 2,553 | -6 | -0.2% | 379,800 |
| 2024/10/02 | 2,598 | 2,608 | 2,549 | 2,559 | -28 | -1.1% | 154,000 |
| 2024/10/01 | 2,572 | 2,589 | 2,557 | 2,587 | +12 | +0.5% | 138,500 |
| 2024/09/30 | 2,563 | 2,589 | 2,538 | 2,575 | -28 | -1.1% | 196,800 |
| 2024/09/27 | 2,630 | 2,639 | 2,597 | 2,603 | -27 | -1% | 118,900 |
| 2024/09/26 | 2,596 | 2,630 | 2,591 | 2,630 | +62 | +2.4% | 142,600 |
| 2024/09/25 | 2,576 | 2,585 | 2,552 | 2,568 | +2 | +0.1% | 65,500 |
| 2024/09/24 | 2,593 | 2,605 | 2,565 | 2,566 | -34 | -1.3% | 147,100 |
| 2024/09/20 | 2,592 | 2,618 | 2,580 | 2,600 | +7 | +0.3% | 142,900 |
| 2024/09/19 | 2,590 | 2,609 | 2,579 | 2,593 | +3 | +0.1% | 80,200 |
| 2024/09/18 | 2,594 | 2,618 | 2,572 | 2,590 | -9 | -0.3% | 83,500 |
| 2024/09/17 | 2,576 | 2,603 | 2,573 | 2,599 | +48 | +1.9% | 64,800 |
| 2024/09/13 | 2,548 | 2,578 | 2,530 | 2,551 | -22 | -0.9% | 127,800 |
| 2024/09/12 | 2,601 | 2,606 | 2,554 | 2,573 | +13 | +0.5% | 72,600 |
| 2024/09/11 | 2,626 | 2,626 | 2,540 | 2,560 | -66 | -2.5% | 102,700 |
| 2024/09/10 | 2,584 | 2,639 | 2,584 | 2,626 | +50 | +1.9% | 174,800 |
| 2024/09/09 | 2,565 | 2,607 | 2,559 | 2,576 | +11 | +0.4% | 180,500 |
| 2024/09/06 | 2,541 | 2,569 | 2,539 | 2,565 | +31 | +1.2% | 84,200 |
| 2024/09/05 | 2,557 | 2,569 | 2,521 | 2,534 | -21 | -0.8% | 77,800 |
101～
150
件表示中 / 6030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 | 279,300円 | +4.5% | +1.9% | 3.58% | 15.69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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 93,000円 | +20.8% | +77.5% | 1.72% | 151.47倍 | 0.90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 |
| フ ジ | 206,700円 | +0.8% | +17.4% | 1.45% | 32.56倍 | 0.82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 | 287,700円 | +2.4% | +2.6% | 2.57% | 13.87倍 | 0.84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 | 295,800円 | +2.5% | +0.4% | 1.83% | 10.39倍 | 0.58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
