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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 4,855 | 4,925 | 4,820 | 4,835 | -45 | -0.9% | 58,700 |
| 2015/04/13 | 5,000 | 5,090 | 4,845 | 4,880 | -160 | -3.2% | 53,700 |
| 2015/04/10 | 4,915 | 5,130 | 4,890 | 5,040 | +155 | +3.2% | 101,100 |
| 2015/04/09 | 4,710 | 4,905 | 4,660 | 4,885 | +105 | +2.2% | 78,800 |
| 2015/04/08 | 4,595 | 4,960 | 4,595 | 4,780 | +245 | +5.4% | 202,200 |
| 2015/04/07 | 4,595 | 4,595 | 4,505 | 4,535 | -60 | -1.3% | 48,500 |
| 2015/04/06 | 4,605 | 4,615 | 4,545 | 4,595 | -15 | -0.3% | 31,800 |
| 2015/04/03 | 4,565 | 4,635 | 4,555 | 4,610 | +95 | +2.1% | 27,700 |
| 2015/04/02 | 4,400 | 4,580 | 4,400 | 4,515 | +120 | +2.7% | 34,800 |
| 2015/04/01 | 4,500 | 4,535 | 4,360 | 4,395 | -165 | -3.6% | 78,100 |
| 2015/03/31 | 4,630 | 4,675 | 4,530 | 4,560 | -20 | -0.4% | 55,200 |
| 2015/03/30 | 4,550 | 4,600 | 4,480 | 4,580 | +30 | +0.7% | 51,300 |
| 2015/03/27 | 4,440 | 4,560 | 4,440 | 4,550 | +150 | +3.4% | 85,600 |
| 2015/03/26 | 4,540 | 4,555 | 4,360 | 4,400 | -200 | -4.3% | 120,700 |
| 2015/03/25 | 4,670 | 4,690 | 4,555 | 4,600 | -100 | -2.1% | 99,800 |
| 2015/03/24 | 4,640 | 4,720 | 4,610 | 4,700 | +20 | +0.4% | 90,900 |
| 2015/03/23 | 4,635 | 4,690 | 4,615 | 4,680 | +55 | +1.2% | 58,200 |
| 2015/03/20 | 4,665 | 4,710 | 4,590 | 4,625 | -45 | -1% | 62,800 |
| 2015/03/19 | 4,735 | 4,740 | 4,590 | 4,670 | +90 | +2% | 107,800 |
| 2015/03/18 | 4,545 | 4,600 | 4,530 | 4,580 | -5 | -0.1% | 43,400 |
| 2015/03/17 | 4,540 | 4,650 | 4,495 | 4,585 | +45 | +1% | 66,500 |
| 2015/03/16 | 4,530 | 4,580 | 4,465 | 4,540 | -30 | -0.7% | 39,200 |
| 2015/03/13 | 4,455 | 4,610 | 4,455 | 4,570 | +55 | +1.2% | 81,300 |
| 2015/03/12 | 4,465 | 4,550 | 4,455 | 4,515 | +45 | +1% | 33,500 |
| 2015/03/11 | 4,505 | 4,520 | 4,460 | 4,470 | -45 | -1% | 39,700 |
| 2015/03/10 | 4,500 | 4,550 | 4,475 | 4,515 | +30 | +0.7% | 81,100 |
| 2015/03/09 | 4,445 | 4,510 | 4,425 | 4,485 | +60 | +1.4% | 72,100 |
| 2015/03/06 | 4,270 | 4,435 | 4,270 | 4,425 | +180 | +4.2% | 94,600 |
| 2015/03/05 | 4,215 | 4,290 | 4,215 | 4,245 | +25 | +0.6% | 58,500 |
| 2015/03/04 | 4,255 | 4,290 | 4,170 | 4,220 | -25 | -0.6% | 68,500 |
| 2015/03/03 | 4,200 | 4,265 | 4,180 | 4,245 | +65 | +1.6% | 43,400 |
| 2015/03/02 | 4,155 | 4,210 | 4,130 | 4,180 | +5 | +0.1% | 68,700 |
| 2015/02/27 | 4,180 | 4,190 | 4,145 | 4,175 | +10 | +0.2% | 51,000 |
| 2015/02/26 | 4,150 | 4,175 | 4,125 | 4,165 | +10 | +0.2% | 45,000 |
| 2015/02/25 | 4,125 | 4,160 | 4,075 | 4,155 | +55 | +1.3% | 148,400 |
| 2015/02/24 | 4,210 | 4,240 | 4,080 | 4,100 | -80 | -1.9% | 323,300 |
| 2015/02/23 | 4,290 | 4,300 | 4,150 | 4,180 | -90 | -2.1% | 205,600 |
| 2015/02/20 | 4,215 | 4,285 | 4,215 | 4,270 | -15 | -0.4% | 96,100 |
| 2015/02/19 | 4,230 | 4,295 | 4,200 | 4,285 | +90 | +2.1% | 108,400 |
| 2015/02/18 | 4,115 | 4,205 | 4,100 | 4,195 | +135 | +3.3% | 108,000 |
| 2015/02/17 | 4,000 | 4,085 | 3,980 | 4,060 | +75 | +1.9% | 87,200 |
| 2015/02/16 | 3,995 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 111,700 |
| 2015/02/13 | 3,885 | 3,995 | 3,865 | 3,980 | +125 | +3.2% | 105,100 |
| 2015/02/12 | 3,795 | 3,870 | 3,750 | 3,855 | +75 | +2% | 75,000 |
| 2015/02/10 | 3,795 | 3,825 | 3,755 | 3,780 | +5 | +0.1% | 49,500 |
| 2015/02/09 | 3,790 | 3,795 | 3,720 | 3,775 | -10 | -0.3% | 60,100 |
| 2015/02/06 | 3,820 | 3,835 | 3,770 | 3,785 | -15 | -0.4% | 62,900 |
| 2015/02/05 | 3,860 | 3,880 | 3,790 | 3,800 | -65 | -1.7% | 65,300 |
| 2015/02/04 | 3,890 | 3,930 | 3,845 | 3,865 | +5 | +0.1% | 75,300 |
| 2015/02/03 | 3,890 | 3,910 | 3,830 | 3,860 | ±0 | ±0% | 56,400 |
2501～
2550
件表示中 / 6084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 | 293,700円 | +4.5% | +1.9% | 3.40% | 16.51倍 | 1.21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 |
| ＤＣＭ | 135,100円 | +1.7% | +8.4% | 3.40% | 9.24倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 551,600円 | +14.3% | +22.2% | 1.45% | 16.90倍 | 1.36倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,600円 | +20.8% | +77.5% | 1.75% | 149.19倍 | 0.88倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| アークス | 306,000円 | +2.4% | +2.6% | 2.42% | 14.75倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
