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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 4,480 | 4,495 | 4,400 | 4,445 | -80 | -1.8% | 60,000 |
| 2019/02/27 | 4,395 | 4,535 | 4,395 | 4,525 | +125 | +2.8% | 65,400 |
| 2019/02/26 | 4,330 | 4,440 | 4,320 | 4,400 | +30 | +0.7% | 162,300 |
| 2019/02/25 | 4,425 | 4,425 | 4,305 | 4,370 | -15 | -0.3% | 356,300 |
| 2019/02/22 | 4,475 | 4,475 | 4,365 | 4,385 | -85 | -1.9% | 233,800 |
| 2019/02/21 | 4,375 | 4,535 | 4,375 | 4,470 | +25 | +0.6% | 163,900 |
| 2019/02/20 | 4,545 | 4,555 | 4,440 | 4,445 | -50 | -1.1% | 174,900 |
| 2019/02/19 | 4,535 | 4,535 | 4,460 | 4,495 | -25 | -0.6% | 113,700 |
| 2019/02/18 | 4,455 | 4,525 | 4,450 | 4,520 | +115 | +2.6% | 98,800 |
| 2019/02/15 | 4,375 | 4,460 | 4,305 | 4,405 | +15 | +0.3% | 69,200 |
| 2019/02/14 | 4,455 | 4,480 | 4,385 | 4,390 | -40 | -0.9% | 70,900 |
| 2019/02/13 | 4,490 | 4,495 | 4,405 | 4,430 | -15 | -0.3% | 48,000 |
| 2019/02/12 | 4,410 | 4,450 | 4,390 | 4,445 | +80 | +1.8% | 61,400 |
| 2019/02/08 | 4,340 | 4,385 | 4,310 | 4,365 | -15 | -0.3% | 42,400 |
| 2019/02/07 | 4,420 | 4,420 | 4,345 | 4,380 | -40 | -0.9% | 44,200 |
| 2019/02/06 | 4,490 | 4,510 | 4,420 | 4,420 | -15 | -0.3% | 53,800 |
| 2019/02/05 | 4,395 | 4,465 | 4,395 | 4,435 | +70 | +1.6% | 51,400 |
| 2019/02/04 | 4,350 | 4,380 | 4,325 | 4,365 | +40 | +0.9% | 53,000 |
| 2019/02/01 | 4,320 | 4,425 | 4,320 | 4,325 | +5 | +0.1% | 58,200 |
| 2019/01/31 | 4,305 | 4,335 | 4,265 | 4,320 | +35 | +0.8% | 61,500 |
| 2019/01/30 | 4,280 | 4,365 | 4,275 | 4,285 | -40 | -0.9% | 66,000 |
| 2019/01/29 | 4,305 | 4,335 | 4,270 | 4,325 | +40 | +0.9% | 49,000 |
| 2019/01/28 | 4,300 | 4,335 | 4,275 | 4,285 | -15 | -0.3% | 31,300 |
| 2019/01/25 | 4,350 | 4,400 | 4,300 | 4,300 | -65 | -1.5% | 47,200 |
| 2019/01/24 | 4,380 | 4,425 | 4,350 | 4,365 | ±0 | ±0% | 35,000 |
| 2019/01/23 | 4,355 | 4,370 | 4,330 | 4,365 | -35 | -0.8% | 36,900 |
| 2019/01/22 | 4,470 | 4,470 | 4,380 | 4,400 | -30 | -0.7% | 42,400 |
| 2019/01/21 | 4,455 | 4,500 | 4,385 | 4,430 | +45 | +1% | 53,700 |
| 2019/01/18 | 4,430 | 4,450 | 4,375 | 4,385 | -45 | -1% | 45,500 |
| 2019/01/17 | 4,560 | 4,560 | 4,375 | 4,430 | -60 | -1.3% | 128,900 |
| 2019/01/16 | 4,490 | 4,520 | 4,410 | 4,490 | +50 | +1.1% | 93,200 |
| 2019/01/15 | 4,490 | 4,505 | 4,410 | 4,440 | ±0 | ±0% | 48,600 |
| 2019/01/11 | 4,535 | 4,550 | 4,400 | 4,440 | -25 | -0.6% | 62,600 |
| 2019/01/10 | 4,490 | 4,525 | 4,460 | 4,465 | -65 | -1.4% | 64,900 |
| 2019/01/09 | 4,515 | 4,685 | 4,500 | 4,530 | +120 | +2.7% | 205,000 |
| 2019/01/08 | 4,175 | 4,565 | 4,175 | 4,410 | +235 | +5.6% | 317,400 |
| 2019/01/07 | 4,300 | 4,335 | 4,155 | 4,175 | +10 | +0.2% | 58,600 |
| 2019/01/04 | 4,125 | 4,270 | 4,095 | 4,165 | +10 | +0.2% | 95,400 |
| 2018/12/28 | 4,185 | 4,195 | 4,130 | 4,155 | -40 | -1% | 33,900 |
| 2018/12/27 | 4,135 | 4,240 | 4,105 | 4,195 | +170 | +4.2% | 44,200 |
| 2018/12/26 | 3,955 | 4,115 | 3,955 | 4,025 | +60 | +1.5% | 34,500 |
| 2018/12/25 | 3,995 | 4,045 | 3,870 | 3,965 | -160 | -3.9% | 76,600 |
| 2018/12/21 | 4,235 | 4,235 | 4,110 | 4,125 | -180 | -4.2% | 73,600 |
| 2018/12/20 | 4,405 | 4,425 | 4,295 | 4,305 | -160 | -3.6% | 48,100 |
| 2018/12/19 | 4,500 | 4,520 | 4,405 | 4,465 | -70 | -1.5% | 74,600 |
| 2018/12/18 | 4,570 | 4,590 | 4,520 | 4,535 | -90 | -1.9% | 41,800 |
| 2018/12/17 | 4,590 | 4,635 | 4,545 | 4,625 | +55 | +1.2% | 52,600 |
| 2018/12/14 | 4,625 | 4,660 | 4,570 | 4,570 | -110 | -2.4% | 67,400 |
| 2018/12/13 | 4,675 | 4,685 | 4,650 | 4,680 | +15 | +0.3% | 34,500 |
| 2018/12/12 | 4,665 | 4,690 | 4,615 | 4,665 | +5 | +0.1% | 61,400 |
1601～
1650
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
