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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,715 | 4,715 | 4,655 | 4,660 | -35 | -0.7% | 25,000 |
| 2018/12/10 | 4,760 | 4,765 | 4,680 | 4,695 | -100 | -2.1% | 24,800 |
| 2018/12/07 | 4,735 | 4,800 | 4,725 | 4,795 | +85 | +1.8% | 37,100 |
| 2018/12/06 | 4,735 | 4,755 | 4,700 | 4,710 | -40 | -0.8% | 28,800 |
| 2018/12/05 | 4,700 | 4,770 | 4,660 | 4,750 | +5 | +0.1% | 33,900 |
| 2018/12/04 | 4,855 | 4,910 | 4,745 | 4,745 | -95 | -2% | 41,700 |
| 2018/12/03 | 4,795 | 4,905 | 4,780 | 4,840 | +75 | +1.6% | 55,500 |
| 2018/11/30 | 4,765 | 4,775 | 4,635 | 4,765 | +5 | +0.1% | 62,200 |
| 2018/11/29 | 4,800 | 4,800 | 4,760 | 4,760 | +25 | +0.5% | 34,900 |
| 2018/11/28 | 4,715 | 4,780 | 4,715 | 4,735 | +5 | +0.1% | 35,100 |
| 2018/11/27 | 4,775 | 4,775 | 4,710 | 4,730 | -35 | -0.7% | 31,400 |
| 2018/11/26 | 4,820 | 4,845 | 4,750 | 4,765 | -40 | -0.8% | 23,000 |
| 2018/11/22 | 4,630 | 4,885 | 4,630 | 4,805 | +175 | +3.8% | 89,300 |
| 2018/11/21 | 4,590 | 4,650 | 4,550 | 4,630 | +10 | +0.2% | 36,600 |
| 2018/11/20 | 4,530 | 4,640 | 4,505 | 4,620 | +70 | +1.5% | 63,900 |
| 2018/11/19 | 4,640 | 4,640 | 4,550 | 4,550 | -60 | -1.3% | 45,900 |
| 2018/11/16 | 4,660 | 4,660 | 4,580 | 4,610 | -70 | -1.5% | 57,700 |
| 2018/11/15 | 4,645 | 4,700 | 4,640 | 4,680 | +30 | +0.6% | 31,200 |
| 2018/11/14 | 4,685 | 4,725 | 4,640 | 4,650 | -90 | -1.9% | 38,300 |
| 2018/11/13 | 4,745 | 4,760 | 4,700 | 4,740 | -55 | -1.1% | 71,900 |
| 2018/11/12 | 4,770 | 4,845 | 4,745 | 4,795 | +25 | +0.5% | 99,500 |
| 2018/11/09 | 4,730 | 4,795 | 4,705 | 4,770 | +45 | +1% | 56,200 |
| 2018/11/08 | 4,695 | 4,750 | 4,670 | 4,725 | +60 | +1.3% | 83,200 |
| 2018/11/07 | 4,700 | 4,750 | 4,650 | 4,665 | -65 | -1.4% | 52,200 |
| 2018/11/06 | 4,730 | 4,785 | 4,725 | 4,730 | -50 | -1% | 55,200 |
| 2018/11/05 | 4,705 | 4,815 | 4,695 | 4,780 | +30 | +0.6% | 30,700 |
| 2018/11/02 | 4,695 | 4,755 | 4,680 | 4,750 | +35 | +0.7% | 32,900 |
| 2018/11/01 | 4,675 | 4,765 | 4,675 | 4,715 | -50 | -1% | 28,300 |
| 2018/10/31 | 4,695 | 4,780 | 4,695 | 4,765 | +80 | +1.7% | 38,000 |
| 2018/10/30 | 4,605 | 4,690 | 4,590 | 4,685 | +75 | +1.6% | 36,100 |
| 2018/10/29 | 4,690 | 4,775 | 4,610 | 4,610 | -75 | -1.6% | 32,700 |
| 2018/10/26 | 4,720 | 4,735 | 4,675 | 4,685 | -35 | -0.7% | 29,900 |
| 2018/10/25 | 4,710 | 4,780 | 4,700 | 4,720 | -15 | -0.3% | 43,400 |
| 2018/10/24 | 4,705 | 4,755 | 4,690 | 4,735 | +60 | +1.3% | 31,600 |
| 2018/10/23 | 4,735 | 4,735 | 4,675 | 4,675 | -70 | -1.5% | 48,300 |
| 2018/10/22 | 4,755 | 4,755 | 4,705 | 4,745 | -20 | -0.4% | 32,900 |
| 2018/10/19 | 4,850 | 4,855 | 4,755 | 4,765 | -95 | -2% | 42,000 |
| 2018/10/18 | 4,945 | 4,985 | 4,855 | 4,860 | -80 | -1.6% | 37,200 |
| 2018/10/17 | 4,855 | 4,945 | 4,855 | 4,940 | +90 | +1.9% | 35,100 |
| 2018/10/16 | 4,845 | 4,870 | 4,810 | 4,850 | ±0 | ±0% | 74,700 |
| 2018/10/15 | 4,985 | 5,020 | 4,845 | 4,850 | -160 | -3.2% | 52,800 |
| 2018/10/12 | 5,010 | 5,120 | 4,980 | 5,010 | +100 | +2% | 119,000 |
| 2018/10/11 | 4,785 | 4,930 | 4,765 | 4,910 | +35 | +0.7% | 95,200 |
| 2018/10/10 | 4,770 | 4,875 | 4,745 | 4,875 | +140 | +3% | 164,500 |
| 2018/10/09 | 4,990 | 5,040 | 4,720 | 4,735 | -325 | -6.4% | 153,700 |
| 2018/10/05 | 5,080 | 5,130 | 5,040 | 5,060 | -80 | -1.6% | 74,400 |
| 2018/10/04 | 5,130 | 5,150 | 5,080 | 5,140 | +30 | +0.6% | 40,400 |
| 2018/10/03 | 5,200 | 5,210 | 5,110 | 5,110 | -50 | -1% | 30,600 |
| 2018/10/02 | 5,210 | 5,210 | 5,110 | 5,160 | +10 | +0.2% | 29,800 |
| 2018/10/01 | 5,040 | 5,170 | 5,040 | 5,150 | +70 | +1.4% | 45,800 |
1651～
1700
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
