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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 5,080 | 5,130 | 4,995 | 5,080 | ±0 | ±0% | 56,300 |
| 2019/10/10 | 5,110 | 5,170 | 5,070 | 5,080 | -30 | -0.6% | 33,400 |
| 2019/10/09 | 5,110 | 5,160 | 5,030 | 5,110 | -70 | -1.4% | 69,300 |
| 2019/10/08 | 5,100 | 5,220 | 5,080 | 5,180 | +140 | +2.8% | 105,600 |
| 2019/10/07 | 4,640 | 5,100 | 4,640 | 5,040 | +260 | +5.4% | 150,700 |
| 2019/10/04 | 4,840 | 4,840 | 4,735 | 4,780 | -60 | -1.2% | 35,300 |
| 2019/10/03 | 4,765 | 4,860 | 4,765 | 4,840 | -40 | -0.8% | 44,100 |
| 2019/10/02 | 4,775 | 4,900 | 4,770 | 4,880 | +110 | +2.3% | 45,300 |
| 2019/10/01 | 4,765 | 4,820 | 4,765 | 4,770 | +5 | +0.1% | 23,000 |
| 2019/09/30 | 4,720 | 4,770 | 4,685 | 4,765 | -25 | -0.5% | 29,600 |
| 2019/09/27 | 4,885 | 4,885 | 4,730 | 4,790 | -90 | -1.8% | 36,300 |
| 2019/09/26 | 4,855 | 4,900 | 4,835 | 4,880 | +70 | +1.5% | 43,200 |
| 2019/09/25 | 4,820 | 4,840 | 4,790 | 4,810 | -50 | -1% | 24,300 |
| 2019/09/24 | 4,845 | 4,900 | 4,800 | 4,860 | +40 | +0.8% | 64,200 |
| 2019/09/20 | 4,845 | 4,895 | 4,820 | 4,820 | -25 | -0.5% | 37,900 |
| 2019/09/19 | 4,765 | 4,920 | 4,765 | 4,845 | +80 | +1.7% | 51,700 |
| 2019/09/18 | 4,835 | 4,880 | 4,745 | 4,765 | -50 | -1% | 60,500 |
| 2019/09/17 | 4,750 | 4,830 | 4,730 | 4,815 | +85 | +1.8% | 46,400 |
| 2019/09/13 | 4,700 | 4,745 | 4,655 | 4,730 | +55 | +1.2% | 58,500 |
| 2019/09/12 | 4,615 | 4,695 | 4,585 | 4,675 | +65 | +1.4% | 48,200 |
| 2019/09/11 | 4,600 | 4,625 | 4,585 | 4,610 | ±0 | ±0% | 36,600 |
| 2019/09/10 | 4,570 | 4,625 | 4,510 | 4,610 | +45 | +1% | 56,900 |
| 2019/09/09 | 4,530 | 4,565 | 4,510 | 4,565 | +55 | +1.2% | 14,600 |
| 2019/09/06 | 4,550 | 4,550 | 4,505 | 4,510 | -30 | -0.7% | 13,700 |
| 2019/09/05 | 4,480 | 4,580 | 4,470 | 4,540 | +80 | +1.8% | 47,400 |
| 2019/09/04 | 4,430 | 4,510 | 4,425 | 4,460 | +30 | +0.7% | 36,900 |
| 2019/09/03 | 4,375 | 4,435 | 4,345 | 4,430 | +70 | +1.6% | 22,300 |
| 2019/09/02 | 4,435 | 4,485 | 4,350 | 4,360 | -55 | -1.2% | 52,400 |
| 2019/08/30 | 4,440 | 4,445 | 4,385 | 4,415 | +10 | +0.2% | 53,800 |
| 2019/08/29 | 4,400 | 4,415 | 4,375 | 4,405 | +5 | +0.1% | 21,700 |
| 2019/08/28 | 4,430 | 4,450 | 4,380 | 4,400 | -30 | -0.7% | 25,500 |
| 2019/08/27 | 4,430 | 4,490 | 4,430 | 4,430 | +30 | +0.7% | 40,900 |
| 2019/08/26 | 4,380 | 4,425 | 4,375 | 4,400 | -70 | -1.6% | 26,400 |
| 2019/08/23 | 4,450 | 4,485 | 4,410 | 4,470 | +25 | +0.6% | 25,900 |
| 2019/08/22 | 4,475 | 4,475 | 4,410 | 4,445 | -30 | -0.7% | 21,200 |
| 2019/08/21 | 4,430 | 4,480 | 4,385 | 4,475 | -5 | -0.1% | 30,900 |
| 2019/08/20 | 4,370 | 4,480 | 4,345 | 4,480 | +120 | +2.8% | 35,400 |
| 2019/08/19 | 4,340 | 4,375 | 4,315 | 4,360 | +20 | +0.5% | 21,500 |
| 2019/08/16 | 4,275 | 4,350 | 4,275 | 4,340 | +45 | +1% | 35,800 |
| 2019/08/15 | 4,245 | 4,295 | 4,210 | 4,295 | -55 | -1.3% | 31,600 |
| 2019/08/14 | 4,290 | 4,350 | 4,220 | 4,350 | +90 | +2.1% | 75,500 |
| 2019/08/13 | 4,165 | 4,265 | 4,140 | 4,260 | +40 | +0.9% | 69,800 |
| 2019/08/09 | 4,225 | 4,225 | 4,170 | 4,220 | +10 | +0.2% | 28,200 |
| 2019/08/08 | 4,245 | 4,245 | 4,180 | 4,210 | -10 | -0.2% | 26,600 |
| 2019/08/07 | 4,200 | 4,235 | 4,180 | 4,220 | +35 | +0.8% | 46,800 |
| 2019/08/06 | 4,100 | 4,190 | 4,035 | 4,185 | +5 | +0.1% | 60,600 |
| 2019/08/05 | 4,180 | 4,205 | 4,105 | 4,180 | -30 | -0.7% | 34,300 |
| 2019/08/02 | 4,310 | 4,315 | 4,200 | 4,210 | -170 | -3.9% | 56,300 |
| 2019/08/01 | 4,375 | 4,385 | 4,325 | 4,380 | -10 | -0.2% | 17,100 |
| 2019/07/31 | 4,350 | 4,400 | 4,320 | 4,390 | +10 | +0.2% | 39,300 |
1451～
1500
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
