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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 5,460 | 5,460 | 5,290 | 5,340 | -160 | -2.9% | 58,800 |
| 2016/12/01 | 5,500 | 5,530 | 5,440 | 5,500 | -10 | -0.2% | 57,900 |
| 2016/11/30 | 5,480 | 5,530 | 5,460 | 5,510 | +60 | +1.1% | 48,700 |
| 2016/11/29 | 5,410 | 5,480 | 5,410 | 5,450 | +40 | +0.7% | 25,900 |
| 2016/11/28 | 5,400 | 5,430 | 5,350 | 5,410 | +10 | +0.2% | 67,000 |
| 2016/11/25 | 5,450 | 5,480 | 5,370 | 5,400 | -140 | -2.5% | 57,800 |
| 2016/11/24 | 5,600 | 5,610 | 5,510 | 5,540 | -40 | -0.7% | 71,200 |
| 2016/11/22 | 5,410 | 5,590 | 5,410 | 5,580 | +180 | +3.3% | 75,800 |
| 2016/11/21 | 5,430 | 5,440 | 5,390 | 5,400 | +20 | +0.4% | 33,600 |
| 2016/11/18 | 5,430 | 5,430 | 5,320 | 5,380 | +40 | +0.7% | 42,500 |
| 2016/11/17 | 5,360 | 5,390 | 5,300 | 5,340 | -20 | -0.4% | 41,000 |
| 2016/11/16 | 5,400 | 5,400 | 5,330 | 5,360 | +30 | +0.6% | 43,000 |
| 2016/11/15 | 5,340 | 5,360 | 5,290 | 5,330 | -40 | -0.7% | 38,800 |
| 2016/11/14 | 5,410 | 5,440 | 5,340 | 5,370 | +10 | +0.2% | 41,600 |
| 2016/11/11 | 5,410 | 5,460 | 5,290 | 5,360 | -130 | -2.4% | 114,200 |
| 2016/11/10 | 5,500 | 5,520 | 5,370 | 5,490 | +140 | +2.6% | 77,600 |
| 2016/11/09 | 5,590 | 5,590 | 5,320 | 5,350 | -240 | -4.3% | 71,900 |
| 2016/11/08 | 5,540 | 5,620 | 5,540 | 5,590 | +30 | +0.5% | 36,400 |
| 2016/11/07 | 5,590 | 5,610 | 5,510 | 5,560 | -60 | -1.1% | 47,400 |
| 2016/11/04 | 5,660 | 5,660 | 5,530 | 5,620 | -60 | -1.1% | 53,600 |
| 2016/11/02 | 5,660 | 5,700 | 5,620 | 5,680 | -10 | -0.2% | 47,400 |
| 2016/11/01 | 5,710 | 5,710 | 5,630 | 5,690 | -30 | -0.5% | 59,300 |
| 2016/10/31 | 5,710 | 5,800 | 5,680 | 5,720 | +10 | +0.2% | 42,100 |
| 2016/10/28 | 5,800 | 5,800 | 5,660 | 5,710 | -80 | -1.4% | 177,000 |
| 2016/10/27 | 5,800 | 5,850 | 5,780 | 5,790 | -40 | -0.7% | 39,000 |
| 2016/10/26 | 5,760 | 5,840 | 5,740 | 5,830 | +100 | +1.7% | 69,100 |
| 2016/10/25 | 5,650 | 5,740 | 5,650 | 5,730 | +100 | +1.8% | 67,800 |
| 2016/10/24 | 5,610 | 5,670 | 5,600 | 5,630 | -30 | -0.5% | 68,700 |
| 2016/10/21 | 5,700 | 5,710 | 5,630 | 5,660 | -60 | -1% | 98,100 |
| 2016/10/20 | 5,700 | 5,840 | 5,640 | 5,720 | +130 | +2.3% | 145,700 |
| 2016/10/19 | 5,550 | 5,650 | 5,520 | 5,590 | +80 | +1.5% | 82,600 |
| 2016/10/18 | 5,500 | 5,600 | 5,490 | 5,510 | +30 | +0.5% | 82,500 |
| 2016/10/17 | 5,410 | 5,500 | 5,410 | 5,480 | +50 | +0.9% | 61,000 |
| 2016/10/14 | 5,420 | 5,490 | 5,380 | 5,430 | -10 | -0.2% | 59,000 |
| 2016/10/13 | 5,390 | 5,470 | 5,360 | 5,440 | +140 | +2.6% | 88,000 |
| 2016/10/12 | 5,240 | 5,340 | 5,230 | 5,300 | +20 | +0.4% | 63,900 |
| 2016/10/11 | 5,220 | 5,300 | 5,220 | 5,280 | +60 | +1.1% | 61,600 |
| 2016/10/07 | 5,230 | 5,260 | 5,170 | 5,220 | -30 | -0.6% | 59,600 |
| 2016/10/06 | 5,150 | 5,270 | 5,110 | 5,250 | +170 | +3.3% | 100,700 |
| 2016/10/05 | 5,100 | 5,130 | 5,040 | 5,080 | ±0 | ±0% | 36,100 |
| 2016/10/04 | 5,120 | 5,120 | 5,030 | 5,080 | +20 | +0.4% | 37,800 |
| 2016/10/03 | 5,070 | 5,120 | 5,050 | 5,060 | +10 | +0.2% | 36,000 |
| 2016/09/30 | 5,020 | 5,070 | 5,000 | 5,050 | -30 | -0.6% | 25,200 |
| 2016/09/29 | 5,050 | 5,110 | 5,020 | 5,080 | +30 | +0.6% | 53,000 |
| 2016/09/28 | 5,010 | 5,050 | 4,985 | 5,050 | +40 | +0.8% | 31,000 |
| 2016/09/27 | 4,925 | 5,010 | 4,900 | 5,010 | +30 | +0.6% | 38,900 |
| 2016/09/26 | 4,960 | 5,020 | 4,935 | 4,980 | +25 | +0.5% | 34,200 |
| 2016/09/23 | 4,945 | 4,965 | 4,880 | 4,955 | +20 | +0.4% | 56,400 |
| 2016/09/21 | 4,800 | 4,950 | 4,800 | 4,935 | +95 | +2% | 75,400 |
| 2016/09/20 | 4,905 | 4,910 | 4,840 | 4,840 | -65 | -1.3% | 24,400 |
1951～
2000
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 | 279,000円 | +3.8% | +0.9% | 1.97% | 15.43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 | 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 | 171,900円 | +9.2% | -30.7% | 0.29% | 98.74倍 | 3.00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 | 363,000円 | +5.2% | +3.3% | 2.48% | 13.23倍 | 2.21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 | 499,200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
