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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 4,975 | 5,010 | 4,915 | 5,000 | +85 | +1.7% | 53,400 |
| 2017/09/22 | 4,915 | 4,940 | 4,880 | 4,915 | -40 | -0.8% | 36,800 |
| 2017/09/21 | 4,945 | 4,960 | 4,920 | 4,955 | +10 | +0.2% | 39,500 |
| 2017/09/20 | 5,000 | 5,020 | 4,930 | 4,945 | -55 | -1.1% | 38,200 |
| 2017/09/19 | 4,920 | 5,010 | 4,890 | 5,000 | +110 | +2.2% | 50,900 |
| 2017/09/15 | 4,900 | 4,900 | 4,820 | 4,890 | -50 | -1% | 56,900 |
| 2017/09/14 | 4,930 | 4,960 | 4,910 | 4,940 | +25 | +0.5% | 34,400 |
| 2017/09/13 | 4,860 | 4,930 | 4,850 | 4,915 | +50 | +1% | 30,200 |
| 2017/09/12 | 4,860 | 4,865 | 4,810 | 4,865 | +45 | +0.9% | 40,600 |
| 2017/09/11 | 4,815 | 4,860 | 4,805 | 4,820 | +35 | +0.7% | 31,200 |
| 2017/09/08 | 4,800 | 4,825 | 4,775 | 4,785 | -50 | -1% | 43,000 |
| 2017/09/07 | 4,800 | 4,835 | 4,800 | 4,835 | +40 | +0.8% | 31,100 |
| 2017/09/06 | 4,780 | 4,815 | 4,735 | 4,795 | +15 | +0.3% | 36,200 |
| 2017/09/05 | 4,745 | 4,805 | 4,720 | 4,780 | +35 | +0.7% | 51,600 |
| 2017/09/04 | 4,835 | 4,835 | 4,740 | 4,745 | -90 | -1.9% | 42,000 |
| 2017/09/01 | 4,835 | 4,845 | 4,800 | 4,835 | ±0 | ±0% | 26,900 |
| 2017/08/31 | 4,850 | 4,870 | 4,830 | 4,835 | -15 | -0.3% | 20,700 |
| 2017/08/30 | 4,820 | 4,855 | 4,800 | 4,850 | +60 | +1.3% | 23,300 |
| 2017/08/29 | 4,775 | 4,795 | 4,735 | 4,790 | -10 | -0.2% | 37,400 |
| 2017/08/28 | 4,810 | 4,860 | 4,790 | 4,800 | -5 | -0.1% | 43,100 |
| 2017/08/25 | 4,795 | 4,815 | 4,755 | 4,805 | +10 | +0.2% | 30,700 |
| 2017/08/24 | 4,795 | 4,820 | 4,775 | 4,795 | -10 | -0.2% | 38,100 |
| 2017/08/23 | 4,850 | 4,850 | 4,795 | 4,805 | +5 | +0.1% | 15,100 |
| 2017/08/22 | 4,820 | 4,845 | 4,785 | 4,800 | -20 | -0.4% | 24,300 |
| 2017/08/21 | 4,835 | 4,860 | 4,805 | 4,820 | -10 | -0.2% | 15,700 |
| 2017/08/18 | 4,835 | 4,865 | 4,790 | 4,830 | -40 | -0.8% | 33,000 |
| 2017/08/17 | 4,895 | 4,915 | 4,870 | 4,870 | -35 | -0.7% | 25,900 |
| 2017/08/16 | 4,905 | 4,920 | 4,870 | 4,905 | +20 | +0.4% | 36,400 |
| 2017/08/15 | 4,820 | 4,905 | 4,820 | 4,885 | +65 | +1.3% | 44,900 |
| 2017/08/14 | 4,890 | 4,900 | 4,820 | 4,820 | -100 | -2% | 62,000 |
| 2017/08/10 | 4,905 | 4,945 | 4,900 | 4,920 | +10 | +0.2% | 41,000 |
| 2017/08/09 | 4,920 | 4,925 | 4,880 | 4,910 | -45 | -0.9% | 39,500 |
| 2017/08/08 | 4,975 | 4,975 | 4,940 | 4,955 | -30 | -0.6% | 24,700 |
| 2017/08/07 | 4,950 | 5,010 | 4,925 | 4,985 | +40 | +0.8% | 44,400 |
| 2017/08/04 | 4,940 | 4,955 | 4,920 | 4,945 | +5 | +0.1% | 24,700 |
| 2017/08/03 | 4,930 | 4,950 | 4,905 | 4,940 | -35 | -0.7% | 47,000 |
| 2017/08/02 | 5,020 | 5,030 | 4,915 | 4,975 | -55 | -1.1% | 29,900 |
| 2017/08/01 | 4,910 | 5,030 | 4,910 | 5,030 | +105 | +2.1% | 53,700 |
| 2017/07/31 | 4,915 | 4,945 | 4,890 | 4,925 | -20 | -0.4% | 41,200 |
| 2017/07/28 | 4,940 | 4,960 | 4,905 | 4,945 | +5 | +0.1% | 47,600 |
| 2017/07/27 | 4,860 | 4,955 | 4,860 | 4,940 | +80 | +1.6% | 75,500 |
| 2017/07/26 | 4,815 | 4,860 | 4,805 | 4,860 | +35 | +0.7% | 53,900 |
| 2017/07/25 | 4,820 | 4,845 | 4,810 | 4,825 | -15 | -0.3% | 40,100 |
| 2017/07/24 | 4,800 | 4,840 | 4,780 | 4,840 | +35 | +0.7% | 54,700 |
| 2017/07/21 | 4,820 | 4,830 | 4,790 | 4,805 | -15 | -0.3% | 65,100 |
| 2017/07/20 | 4,800 | 4,840 | 4,800 | 4,820 | +10 | +0.2% | 41,400 |
| 2017/07/19 | 4,775 | 4,815 | 4,755 | 4,810 | +25 | +0.5% | 51,400 |
| 2017/07/18 | 4,765 | 4,795 | 4,735 | 4,785 | +20 | +0.4% | 47,300 |
| 2017/07/14 | 4,790 | 4,805 | 4,760 | 4,765 | -10 | -0.2% | 50,100 |
| 2017/07/13 | 4,755 | 4,785 | 4,740 | 4,775 | +25 | +0.5% | 58,200 |
1751～
1800
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 | 278,600円 | +3.8% | +0.9% | 1.97% | 15.41倍 | 1.19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 | 285,900円 | +8.4% | +7.3% | 2.38% | 12.83倍 | 1.41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 | 170,600円 | +9.2% | -30.7% | 0.29% | 97.99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 | 369,000円 | +5.2% | +3.3% | 2.44% | 13.45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 | 499,100円 | +13.4% | -6.4% | 1.60% | 17.48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
