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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,360 | 5,360 | 5,240 | 5,270 | -50 | -0.9% | 75,500 |
| 2016/04/19 | 5,320 | 5,440 | 5,300 | 5,320 | +60 | +1.1% | 73,500 |
| 2016/04/18 | 5,320 | 5,360 | 5,220 | 5,260 | -190 | -3.5% | 75,700 |
| 2016/04/15 | 5,550 | 5,550 | 5,410 | 5,450 | -30 | -0.5% | 54,900 |
| 2016/04/14 | 5,360 | 5,480 | 5,340 | 5,480 | +190 | +3.6% | 78,100 |
| 2016/04/13 | 5,260 | 5,310 | 5,190 | 5,290 | +30 | +0.6% | 35,300 |
| 2016/04/12 | 5,290 | 5,310 | 5,210 | 5,260 | -60 | -1.1% | 51,200 |
| 2016/04/11 | 5,250 | 5,330 | 5,150 | 5,320 | +110 | +2.1% | 56,700 |
| 2016/04/08 | 5,050 | 5,270 | 5,050 | 5,210 | +130 | +2.6% | 58,000 |
| 2016/04/07 | 5,180 | 5,210 | 5,050 | 5,080 | -100 | -1.9% | 76,100 |
| 2016/04/06 | 5,260 | 5,480 | 5,130 | 5,180 | +40 | +0.8% | 126,000 |
| 2016/04/05 | 5,150 | 5,180 | 4,955 | 5,140 | -110 | -2.1% | 70,900 |
| 2016/04/04 | 5,190 | 5,290 | 5,160 | 5,250 | +60 | +1.2% | 42,400 |
| 2016/04/01 | 5,360 | 5,420 | 5,170 | 5,190 | -130 | -2.4% | 87,400 |
| 2016/03/31 | 5,480 | 5,510 | 5,320 | 5,320 | -160 | -2.9% | 51,400 |
| 2016/03/30 | 5,470 | 5,540 | 5,440 | 5,480 | +10 | +0.2% | 39,300 |
| 2016/03/29 | 5,430 | 5,500 | 5,410 | 5,470 | +80 | +1.5% | 56,300 |
| 2016/03/28 | 5,380 | 5,410 | 5,290 | 5,390 | +70 | +1.3% | 36,800 |
| 2016/03/25 | 5,320 | 5,380 | 5,260 | 5,320 | +30 | +0.6% | 35,000 |
| 2016/03/24 | 5,310 | 5,380 | 5,270 | 5,290 | -10 | -0.2% | 67,300 |
| 2016/03/23 | 5,250 | 5,320 | 5,230 | 5,300 | +30 | +0.6% | 39,400 |
| 2016/03/22 | 5,230 | 5,310 | 5,200 | 5,270 | +80 | +1.5% | 27,200 |
| 2016/03/18 | 5,160 | 5,200 | 5,100 | 5,190 | ±0 | ±0% | 43,000 |
| 2016/03/17 | 5,260 | 5,300 | 5,130 | 5,190 | -20 | -0.4% | 65,900 |
| 2016/03/16 | 5,180 | 5,260 | 5,150 | 5,210 | ±0 | ±0% | 41,700 |
| 2016/03/15 | 5,140 | 5,270 | 5,140 | 5,210 | +20 | +0.4% | 35,700 |
| 2016/03/14 | 5,120 | 5,220 | 5,090 | 5,190 | +130 | +2.6% | 25,800 |
| 2016/03/11 | 5,040 | 5,110 | 5,020 | 5,060 | -10 | -0.2% | 52,100 |
| 2016/03/10 | 4,925 | 5,090 | 4,905 | 5,070 | +205 | +4.2% | 60,800 |
| 2016/03/09 | 4,875 | 4,940 | 4,855 | 4,865 | -40 | -0.8% | 31,700 |
| 2016/03/08 | 4,925 | 4,975 | 4,850 | 4,905 | +5 | +0.1% | 51,000 |
| 2016/03/07 | 4,940 | 4,985 | 4,870 | 4,900 | -30 | -0.6% | 38,000 |
| 2016/03/04 | 4,925 | 4,965 | 4,860 | 4,930 | -65 | -1.3% | 81,100 |
| 2016/03/03 | 5,040 | 5,070 | 4,950 | 4,995 | -45 | -0.9% | 46,400 |
| 2016/03/02 | 5,000 | 5,040 | 4,905 | 5,040 | +165 | +3.4% | 47,200 |
| 2016/03/01 | 4,835 | 4,910 | 4,805 | 4,875 | +70 | +1.5% | 50,800 |
| 2016/02/29 | 4,890 | 4,940 | 4,805 | 4,805 | -85 | -1.7% | 62,500 |
| 2016/02/26 | 4,835 | 4,940 | 4,835 | 4,890 | +55 | +1.1% | 37,100 |
| 2016/02/25 | 4,810 | 4,870 | 4,730 | 4,835 | -5 | -0.1% | 110,100 |
| 2016/02/24 | 4,815 | 4,900 | 4,805 | 4,840 | +95 | +2% | 363,800 |
| 2016/02/23 | 4,945 | 4,945 | 4,735 | 4,745 | -60 | -1.2% | 79,800 |
| 2016/02/22 | 4,830 | 4,890 | 4,710 | 4,805 | -20 | -0.4% | 137,000 |
| 2016/02/19 | 4,625 | 4,840 | 4,625 | 4,825 | +180 | +3.9% | 147,200 |
| 2016/02/18 | 4,715 | 4,740 | 4,610 | 4,645 | -45 | -1% | 143,800 |
| 2016/02/17 | 4,740 | 4,750 | 4,620 | 4,690 | -20 | -0.4% | 87,300 |
| 2016/02/16 | 4,695 | 4,830 | 4,685 | 4,710 | -55 | -1.2% | 54,300 |
| 2016/02/15 | 4,790 | 4,835 | 4,665 | 4,765 | +185 | +4% | 96,300 |
| 2016/02/12 | 4,700 | 4,715 | 4,525 | 4,580 | -310 | -6.3% | 116,700 |
| 2016/02/10 | 4,960 | 4,960 | 4,770 | 4,890 | -25 | -0.5% | 86,600 |
| 2016/02/09 | 5,000 | 5,040 | 4,865 | 4,915 | -225 | -4.4% | 74,500 |
2301～
2350
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 | 280,000円 | +4.5% | +1.9% | 3.57% | 15.73倍 | 1.15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 | 322,500円 | +2.4% | +2.6% | 2.29% | 15.54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 | 332,500円 | +3.1% | +6.5% | 1.68% | 10.81倍 | 0.64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 | 202,400円 | +0.8% | +17.4% | 1.48% | 31.88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 | 439,000円 | +18.8% | +17.3% | 0.91% | 22.81倍 | 4.20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
