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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 5,230 | 5,240 | 5,190 | 5,220 | -10 | -0.2% | 34,700 |
2018/07/18 | 5,280 | 5,290 | 5,220 | 5,230 | -20 | -0.4% | 75,800 |
2018/07/17 | 5,300 | 5,320 | 5,220 | 5,250 | +60 | +1.2% | 72,300 |
2018/07/13 | 5,210 | 5,230 | 5,170 | 5,190 | +80 | +1.6% | 50,900 |
2018/07/12 | 5,040 | 5,130 | 5,040 | 5,110 | +80 | +1.6% | 43,100 |
2018/07/11 | 5,010 | 5,050 | 4,995 | 5,030 | -30 | -0.6% | 51,200 |
2018/07/10 | 5,000 | 5,080 | 5,000 | 5,060 | +90 | +1.8% | 69,000 |
2018/07/09 | 4,870 | 5,010 | 4,870 | 4,970 | +110 | +2.3% | 83,700 |
2018/07/06 | 5,050 | 5,090 | 4,790 | 4,860 | -230 | -4.5% | 200,300 |
2018/07/05 | 5,150 | 5,210 | 5,090 | 5,090 | -160 | -3% | 59,000 |
2018/07/04 | 5,110 | 5,280 | 5,090 | 5,250 | +80 | +1.5% | 39,800 |
2018/07/03 | 5,300 | 5,310 | 5,150 | 5,170 | -100 | -1.9% | 62,100 |
2018/07/02 | 5,410 | 5,410 | 5,250 | 5,270 | -200 | -3.7% | 47,200 |
2018/06/29 | 5,500 | 5,500 | 5,410 | 5,470 | ±0 | ±0% | 26,000 |
2018/06/28 | 5,480 | 5,480 | 5,370 | 5,470 | -10 | -0.2% | 38,700 |
2018/06/27 | 5,470 | 5,500 | 5,420 | 5,480 | +40 | +0.7% | 43,200 |
2018/06/26 | 5,440 | 5,510 | 5,420 | 5,440 | -30 | -0.5% | 50,000 |
2018/06/25 | 5,490 | 5,490 | 5,400 | 5,470 | -20 | -0.4% | 31,500 |
2018/06/22 | 5,500 | 5,520 | 5,470 | 5,490 | -50 | -0.9% | 51,600 |
2018/06/21 | 5,580 | 5,600 | 5,540 | 5,540 | -40 | -0.7% | 50,600 |
2018/06/20 | 5,680 | 5,710 | 5,540 | 5,580 | -20 | -0.4% | 32,500 |
2018/06/19 | 5,720 | 5,720 | 5,590 | 5,600 | -150 | -2.6% | 31,000 |
2018/06/18 | 5,750 | 5,750 | 5,700 | 5,750 | +40 | +0.7% | 18,200 |
2018/06/15 | 5,770 | 5,820 | 5,710 | 5,710 | -50 | -0.9% | 34,400 |
2018/06/14 | 5,870 | 5,870 | 5,740 | 5,760 | -80 | -1.4% | 36,400 |
2018/06/13 | 5,810 | 5,860 | 5,790 | 5,840 | +30 | +0.5% | 20,200 |
2018/06/12 | 5,760 | 5,810 | 5,730 | 5,810 | +100 | +1.8% | 24,400 |
2018/06/11 | 5,730 | 5,750 | 5,680 | 5,710 | +30 | +0.5% | 24,300 |
2018/06/08 | 5,630 | 5,710 | 5,630 | 5,680 | +30 | +0.5% | 59,700 |
2018/06/07 | 5,790 | 5,790 | 5,600 | 5,650 | -140 | -2.4% | 79,800 |
2018/06/06 | 5,800 | 5,820 | 5,770 | 5,790 | +10 | +0.2% | 52,100 |
2018/06/05 | 5,680 | 5,780 | 5,670 | 5,780 | +80 | +1.4% | 52,800 |
2018/06/04 | 5,680 | 5,710 | 5,660 | 5,700 | +70 | +1.2% | 39,800 |
2018/06/01 | 5,520 | 5,630 | 5,520 | 5,630 | +100 | +1.8% | 33,400 |
2018/05/31 | 5,620 | 5,630 | 5,510 | 5,530 | -80 | -1.4% | 43,200 |
2018/05/30 | 5,550 | 5,640 | 5,530 | 5,610 | +20 | +0.4% | 30,900 |
2018/05/29 | 5,640 | 5,660 | 5,580 | 5,590 | -50 | -0.9% | 31,100 |
2018/05/28 | 5,680 | 5,690 | 5,610 | 5,640 | -10 | -0.2% | 16,100 |
2018/05/25 | 5,640 | 5,670 | 5,620 | 5,650 | -50 | -0.9% | 33,700 |
2018/05/24 | 5,710 | 5,730 | 5,680 | 5,700 | ±0 | ±0% | 28,800 |
2018/05/23 | 5,690 | 5,710 | 5,630 | 5,700 | +40 | +0.7% | 29,900 |
2018/05/22 | 5,800 | 5,800 | 5,650 | 5,660 | -140 | -2.4% | 40,300 |
2018/05/21 | 5,780 | 5,830 | 5,770 | 5,800 | +20 | +0.3% | 23,300 |
2018/05/18 | 5,740 | 5,780 | 5,710 | 5,780 | +50 | +0.9% | 19,300 |
2018/05/17 | 5,810 | 5,810 | 5,720 | 5,730 | -80 | -1.4% | 32,200 |
2018/05/16 | 5,780 | 5,830 | 5,770 | 5,810 | +40 | +0.7% | 22,300 |
2018/05/15 | 5,740 | 5,790 | 5,730 | 5,770 | +40 | +0.7% | 26,400 |
2018/05/14 | 5,680 | 5,760 | 5,670 | 5,730 | +60 | +1.1% | 27,000 |
2018/05/11 | 5,610 | 5,710 | 5,610 | 5,670 | +40 | +0.7% | 48,000 |
2018/05/10 | 5,670 | 5,720 | 5,610 | 5,630 | -30 | -0.5% | 38,500 |
1551~
1600
件表示中 / 5934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 | 277,100円 | +3.8% | +0.9% | 1.98% | 15.32倍 | 1.18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 |
クリエイトSDH | 287,000円 | +8.4% | +7.3% | 2.37% | 12.88倍 | 1.42倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
コロワイド | 170,700円 | +9.2% | -30.7% | 0.29% | 98.05倍 | 2.98倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
アダストリア | 372,000円 | +5.2% | +3.3% | 2.42% | 13.56倍 | 2.26倍 |
|
SC軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー21も。傘下に外食ゼットン |
アインHD | 497,500円 | +13.4% | -6.4% | 1.61% | 17.42倍 | 1.29倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン&アイと資本・業務提携 |
市場注目の銘柄
チャート関連のコラム