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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 2,684 | 2,700 | 2,659 | 2,684 | -2 | -0.1% | 181,400 |
| 2025/10/01 | 2,775 | 2,775 | 2,686 | 2,686 | -99 | -3.6% | 203,800 |
| 2025/09/30 | 2,791 | 2,794 | 2,780 | 2,785 | ±0 | ±0% | 91,100 |
| 2025/09/29 | 2,828 | 2,831 | 2,785 | 2,785 | -44 | -1.6% | 167,400 |
| 2025/09/26 | 2,822 | 2,833 | 2,813 | 2,829 | +15 | +0.5% | 112,200 |
| 2025/09/25 | 2,831 | 2,841 | 2,811 | 2,814 | -16 | -0.6% | 121,400 |
| 2025/09/24 | 2,799 | 2,830 | 2,797 | 2,830 | +20 | +0.7% | 185,500 |
| 2025/09/22 | 2,806 | 2,820 | 2,805 | 2,810 | +5 | +0.2% | 89,400 |
| 2025/09/19 | 2,810 | 2,820 | 2,794 | 2,805 | -9 | -0.3% | 225,500 |
| 2025/09/18 | 2,842 | 2,842 | 2,807 | 2,814 | -23 | -0.8% | 135,700 |
| 2025/09/17 | 2,821 | 2,837 | 2,814 | 2,837 | +11 | +0.4% | 134,700 |
| 2025/09/16 | 2,826 | 2,829 | 2,814 | 2,826 | -7 | -0.2% | 176,100 |
| 2025/09/12 | 2,847 | 2,848 | 2,827 | 2,833 | -6 | -0.2% | 121,300 |
| 2025/09/11 | 2,860 | 2,865 | 2,828 | 2,839 | -33 | -1.1% | 128,600 |
| 2025/09/10 | 2,857 | 2,877 | 2,845 | 2,872 | +15 | +0.5% | 98,500 |
| 2025/09/09 | 2,873 | 2,881 | 2,846 | 2,857 | -7 | -0.2% | 138,800 |
| 2025/09/08 | 2,860 | 2,864 | 2,849 | 2,864 | +12 | +0.4% | 87,400 |
| 2025/09/05 | 2,859 | 2,860 | 2,834 | 2,852 | -13 | -0.5% | 119,900 |
| 2025/09/04 | 2,859 | 2,865 | 2,833 | 2,865 | +14 | +0.5% | 190,400 |
| 2025/09/03 | 2,870 | 2,870 | 2,842 | 2,851 | -21 | -0.7% | 240,500 |
| 2025/09/02 | 2,891 | 2,899 | 2,859 | 2,872 | -9 | -0.3% | 102,100 |
| 2025/09/01 | 2,874 | 2,890 | 2,866 | 2,881 | +30 | +1.1% | 123,300 |
| 2025/08/29 | 2,869 | 2,869 | 2,842 | 2,851 | -33 | -1.1% | 156,300 |
| 2025/08/28 | 2,905 | 2,910 | 2,869 | 2,884 | -30 | -1% | 213,100 |
| 2025/08/27 | 2,908 | 2,918 | 2,902 | 2,914 | +7 | +0.2% | 124,900 |
| 2025/08/26 | 2,921 | 2,930 | 2,907 | 2,907 | -12 | -0.4% | 153,300 |
| 2025/08/25 | 2,928 | 2,933 | 2,902 | 2,919 | -21 | -0.7% | 129,500 |
| 2025/08/22 | 2,970 | 2,970 | 2,940 | 2,940 | -23 | -0.8% | 72,400 |
| 2025/08/21 | 2,995 | 2,995 | 2,958 | 2,963 | -32 | -1.1% | 54,500 |
| 2025/08/20 | 2,988 | 3,010 | 2,968 | 2,995 | +19 | +0.6% | 100,100 |
| 2025/08/19 | 2,949 | 2,991 | 2,936 | 2,976 | +40 | +1.4% | 149,700 |
| 2025/08/18 | 2,932 | 2,958 | 2,925 | 2,936 | ±0 | ±0% | 104,700 |
| 2025/08/15 | 2,951 | 2,954 | 2,922 | 2,936 | -17 | -0.6% | 116,700 |
| 2025/08/14 | 2,990 | 2,990 | 2,947 | 2,953 | -52 | -1.7% | 137,800 |
| 2025/08/13 | 3,010 | 3,015 | 2,990 | 3,005 | -15 | -0.5% | 97,800 |
| 2025/08/12 | 3,055 | 3,055 | 3,000 | 3,020 | -30 | -1% | 120,900 |
| 2025/08/08 | 3,030 | 3,065 | 3,030 | 3,050 | +20 | +0.7% | 76,100 |
| 2025/08/07 | 3,025 | 3,055 | 3,020 | 3,030 | +5 | +0.2% | 48,100 |
| 2025/08/06 | 3,000 | 3,045 | 2,997 | 3,025 | +20 | +0.7% | 85,700 |
| 2025/08/05 | 3,010 | 3,015 | 2,994 | 3,005 | ±0 | ±0% | 79,000 |
| 2025/08/04 | 3,025 | 3,025 | 2,998 | 3,005 | -35 | -1.2% | 66,700 |
| 2025/08/01 | 3,020 | 3,045 | 3,015 | 3,040 | +30 | +1% | 72,500 |
| 2025/07/31 | 3,000 | 3,020 | 3,000 | 3,010 | +14 | +0.5% | 80,000 |
| 2025/07/30 | 3,000 | 3,010 | 2,986 | 2,996 | -14 | -0.5% | 76,800 |
| 2025/07/29 | 2,980 | 3,015 | 2,961 | 3,010 | +23 | +0.8% | 115,900 |
| 2025/07/28 | 3,025 | 3,040 | 2,983 | 2,987 | -33 | -1.1% | 151,200 |
| 2025/07/25 | 3,080 | 3,100 | 3,005 | 3,020 | -30 | -1% | 236,400 |
| 2025/07/24 | 3,000 | 3,055 | 2,997 | 3,050 | +45 | +1.5% | 131,200 |
| 2025/07/23 | 3,025 | 3,045 | 2,988 | 3,005 | -15 | -0.5% | 155,100 |
| 2025/07/22 | 3,015 | 3,040 | 3,010 | 3,020 | +10 | +0.3% | 132,900 |
201～
250
件表示中 / 6342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 | 330,000円 | +4.8% | +1.2% | 3.33% | 18.05倍 | 1.27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 |
| コメリ | 394,500円 | +4.0% | +2.2% | 1.47% | 12.36倍 | 0.72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 |
| アークス | 368,500円 | +3.4% | +2.3% | 2.23% | 15.84倍 | 1.00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 |
| 物語コーポ | 538,000円 | +18.8% | +17.3% | 0.74% | 27.85倍 | 4.81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 |
| バローＨＤ | 335,000円 | +8.2% | +1.6% | 2.39% | 11.65倍 | 1.03倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
市場注目の銘柄
チャート関連のコラム
