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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 5,510 | 5,530 | 5,430 | 5,440 | -60 | -1.1% | 196,600 |
| 2018/02/21 | 5,660 | 5,670 | 5,490 | 5,500 | -60 | -1.1% | 159,000 |
| 2018/02/20 | 5,610 | 5,640 | 5,550 | 5,560 | -50 | -0.9% | 78,300 |
| 2018/02/19 | 5,550 | 5,610 | 5,510 | 5,610 | +110 | +2% | 126,600 |
| 2018/02/16 | 5,410 | 5,500 | 5,410 | 5,500 | +100 | +1.9% | 74,700 |
| 2018/02/15 | 5,460 | 5,470 | 5,390 | 5,400 | -30 | -0.6% | 51,100 |
| 2018/02/14 | 5,530 | 5,600 | 5,410 | 5,430 | -120 | -2.2% | 95,000 |
| 2018/02/13 | 5,570 | 5,620 | 5,510 | 5,550 | -10 | -0.2% | 68,700 |
| 2018/02/09 | 5,390 | 5,570 | 5,390 | 5,560 | +80 | +1.5% | 62,400 |
| 2018/02/08 | 5,450 | 5,540 | 5,440 | 5,480 | +70 | +1.3% | 46,800 |
| 2018/02/07 | 5,470 | 5,570 | 5,410 | 5,410 | +10 | +0.2% | 41,600 |
| 2018/02/06 | 5,420 | 5,450 | 5,280 | 5,400 | -120 | -2.2% | 80,100 |
| 2018/02/05 | 5,450 | 5,550 | 5,450 | 5,520 | -30 | -0.5% | 63,200 |
| 2018/02/02 | 5,530 | 5,580 | 5,500 | 5,550 | +40 | +0.7% | 25,600 |
| 2018/02/01 | 5,390 | 5,530 | 5,390 | 5,510 | +130 | +2.4% | 30,200 |
| 2018/01/31 | 5,420 | 5,490 | 5,380 | 5,380 | -40 | -0.7% | 38,100 |
| 2018/01/30 | 5,510 | 5,530 | 5,400 | 5,420 | -70 | -1.3% | 46,400 |
| 2018/01/29 | 5,510 | 5,510 | 5,440 | 5,490 | -80 | -1.4% | 55,600 |
| 2018/01/26 | 5,550 | 5,590 | 5,540 | 5,570 | +40 | +0.7% | 33,200 |
| 2018/01/25 | 5,570 | 5,570 | 5,520 | 5,530 | -30 | -0.5% | 19,900 |
| 2018/01/24 | 5,480 | 5,570 | 5,480 | 5,560 | +90 | +1.6% | 39,900 |
| 2018/01/23 | 5,470 | 5,490 | 5,430 | 5,470 | +10 | +0.2% | 20,700 |
| 2018/01/22 | 5,470 | 5,470 | 5,430 | 5,460 | -10 | -0.2% | 18,500 |
| 2018/01/19 | 5,430 | 5,490 | 5,430 | 5,470 | +30 | +0.6% | 19,200 |
| 2018/01/18 | 5,490 | 5,490 | 5,440 | 5,440 | -30 | -0.5% | 32,700 |
| 2018/01/17 | 5,460 | 5,490 | 5,430 | 5,470 | +20 | +0.4% | 25,700 |
| 2018/01/16 | 5,390 | 5,460 | 5,380 | 5,450 | +30 | +0.6% | 21,100 |
| 2018/01/15 | 5,320 | 5,430 | 5,320 | 5,420 | +110 | +2.1% | 28,900 |
| 2018/01/12 | 5,300 | 5,330 | 5,260 | 5,310 | -10 | -0.2% | 33,500 |
| 2018/01/11 | 5,190 | 5,330 | 5,190 | 5,320 | +60 | +1.1% | 72,700 |
| 2018/01/10 | 5,390 | 5,400 | 5,220 | 5,260 | -160 | -3% | 96,500 |
| 2018/01/09 | 5,400 | 5,500 | 5,380 | 5,420 | -170 | -3% | 130,400 |
| 2018/01/05 | 5,600 | 5,680 | 5,550 | 5,590 | +20 | +0.4% | 98,500 |
| 2018/01/04 | 5,510 | 5,570 | 5,460 | 5,570 | +120 | +2.2% | 31,600 |
| 2017/12/29 | 5,520 | 5,540 | 5,440 | 5,450 | -20 | -0.4% | 32,500 |
| 2017/12/28 | 5,450 | 5,500 | 5,430 | 5,470 | +40 | +0.7% | 32,800 |
| 2017/12/27 | 5,430 | 5,450 | 5,410 | 5,430 | +20 | +0.4% | 14,700 |
| 2017/12/26 | 5,450 | 5,450 | 5,410 | 5,410 | +10 | +0.2% | 15,300 |
| 2017/12/25 | 5,400 | 5,440 | 5,400 | 5,400 | -10 | -0.2% | 11,900 |
| 2017/12/22 | 5,430 | 5,440 | 5,390 | 5,410 | -20 | -0.4% | 27,700 |
| 2017/12/21 | 5,400 | 5,440 | 5,380 | 5,430 | +10 | +0.2% | 15,700 |
| 2017/12/20 | 5,390 | 5,440 | 5,370 | 5,420 | +30 | +0.6% | 16,900 |
| 2017/12/19 | 5,410 | 5,430 | 5,380 | 5,390 | -40 | -0.7% | 39,300 |
| 2017/12/18 | 5,520 | 5,520 | 5,420 | 5,430 | -40 | -0.7% | 37,700 |
| 2017/12/15 | 5,440 | 5,490 | 5,400 | 5,470 | +40 | +0.7% | 38,600 |
| 2017/12/14 | 5,420 | 5,430 | 5,410 | 5,430 | +10 | +0.2% | 21,500 |
| 2017/12/13 | 5,410 | 5,430 | 5,370 | 5,420 | +20 | +0.4% | 26,300 |
| 2017/12/12 | 5,430 | 5,430 | 5,360 | 5,400 | -10 | -0.2% | 18,500 |
| 2017/12/11 | 5,430 | 5,430 | 5,380 | 5,410 | -10 | -0.2% | 20,900 |
| 2017/12/08 | 5,270 | 5,440 | 5,270 | 5,420 | +50 | +0.9% | 57,200 |
1651～
1700
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 | 277,300円 | +3.8% | +0.9% | 1.98% | 15.34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 | 287,900円 | +8.4% | +7.3% | 2.36% | 12.92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 | 170,800円 | +9.2% | -30.7% | 0.29% | 98.11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 | 370,000円 | +5.2% | +3.3% | 2.43% | 13.49倍 | 2.25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 | 499,000円 | +13.4% | -6.4% | 1.60% | 17.47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
