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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 1,765 | 1,765 | 1,722.5 | 1,730 | -35 | -2% | 44,000 |
| 2013/01/16 | 1,747.5 | 1,850 | 1,740 | 1,765 | +52.5 | +3.1% | 72,000 |
| 2013/01/15 | 1,680 | 1,727.5 | 1,670 | 1,712.5 | +67.5 | +4.1% | 64,400 |
| 2013/01/11 | 1,695 | 1,695 | 1,637.5 | 1,645 | -25 | -1.5% | 44,000 |
| 2013/01/10 | 1,667.5 | 1,680 | 1,620 | 1,670 | +5 | +0.3% | 71,800 |
| 2013/01/09 | 1,692.5 | 1,695 | 1,660 | 1,665 | -32.5 | -1.9% | 52,800 |
| 2013/01/08 | 1,722.5 | 1,725 | 1,687.5 | 1,697.5 | -50 | -2.9% | 55,400 |
| 2013/01/07 | 1,712.5 | 1,755 | 1,712.5 | 1,747.5 | +35 | +2% | 64,600 |
| 2013/01/04 | 1,675 | 1,712.5 | 1,635 | 1,712.5 | +97.5 | +6% | 60,400 |
| 2012/12/28 | 1,640 | 1,640 | 1,615 | 1,615 | -7.5 | -0.5% | 14,400 |
| 2012/12/27 | 1,625 | 1,637.5 | 1,602.5 | 1,622.5 | ±0 | ±0% | 25,200 |
| 2012/12/26 | 1,592.5 | 1,657.5 | 1,572.5 | 1,622.5 | +30 | +1.9% | 47,200 |
| 2012/12/25 | 1,577.5 | 1,597.5 | 1,565 | 1,592.5 | +15 | +1% | 18,200 |
| 2012/12/21 | 1,587.5 | 1,592.5 | 1,557.5 | 1,577.5 | -7.5 | -0.5% | 27,800 |
| 2012/12/20 | 1,595 | 1,600 | 1,577.5 | 1,585 | -15 | -0.9% | 30,200 |
| 2012/12/19 | 1,567.5 | 1,600 | 1,562.5 | 1,600 | +35 | +2.2% | 58,600 |
| 2012/12/18 | 1,560 | 1,565 | 1,560 | 1,565 | +12.5 | +0.8% | 27,400 |
| 2012/12/17 | 1,545 | 1,557.5 | 1,537.5 | 1,552.5 | +17.5 | +1.1% | 41,800 |
| 2012/12/14 | 1,527.5 | 1,547.5 | 1,527.5 | 1,535 | +20 | +1.3% | 52,400 |
| 2012/12/13 | 1,512.5 | 1,515 | 1,500 | 1,515 | +7.5 | +0.5% | 34,000 |
| 2012/12/12 | 1,510 | 1,517.5 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 47,600 |
| 2012/12/11 | 1,510 | 1,512.5 | 1,500 | 1,505 | +2.5 | +0.2% | 17,000 |
| 2012/12/10 | 1,505 | 1,505 | 1,498.5 | 1,502.5 | +4 | +0.3% | 38,000 |
| 2012/12/07 | 1,496.5 | 1,502.5 | 1,493 | 1,498.5 | +2 | +0.1% | 24,400 |
| 2012/12/06 | 1,499 | 1,502.5 | 1,491 | 1,496.5 | +1.5 | +0.1% | 33,600 |
| 2012/12/05 | 1,485.5 | 1,496.5 | 1,480 | 1,495 | +1 | +0.1% | 49,200 |
| 2012/12/04 | 1,502.5 | 1,505 | 1,485.5 | 1,494 | -4 | -0.3% | 42,600 |
| 2012/12/03 | 1,495 | 1,500 | 1,494.5 | 1,498 | +3.5 | +0.2% | 23,400 |
| 2012/11/30 | 1,505 | 1,507.5 | 1,494 | 1,494.5 | -10.5 | -0.7% | 29,800 |
| 2012/11/29 | 1,507.5 | 1,510 | 1,505 | 1,505 | ±0 | ±0% | 18,000 |
| 2012/11/28 | 1,510 | 1,512.5 | 1,505 | 1,505 | -5 | -0.3% | 19,600 |
| 2012/11/27 | 1,510 | 1,515 | 1,505 | 1,510 | +2.5 | +0.2% | 21,200 |
| 2012/11/26 | 1,512.5 | 1,517.5 | 1,507.5 | 1,507.5 | ±0 | ±0% | 24,200 |
| 2012/11/22 | 1,502.5 | 1,507.5 | 1,500 | 1,507.5 | +7.5 | +0.5% | 17,000 |
| 2012/11/21 | 1,500 | 1,502.5 | 1,497 | 1,500 | ±0 | ±0% | 40,800 |
| 2012/11/20 | 1,500 | 1,502.5 | 1,496.5 | 1,500 | -2.5 | -0.2% | 33,200 |
| 2012/11/19 | 1,502.5 | 1,507.5 | 1,496.5 | 1,502.5 | +7.5 | +0.5% | 19,600 |
| 2012/11/16 | 1,495 | 1,500 | 1,491 | 1,495 | +10.5 | +0.7% | 35,200 |
| 2012/11/15 | 1,497.5 | 1,497.5 | 1,481.5 | 1,484.5 | -5 | -0.3% | 30,200 |
| 2012/11/14 | 1,489 | 1,491 | 1,487.5 | 1,489.5 | +0.5 | ±0% | 12,400 |
| 2012/11/13 | 1,492.5 | 1,495 | 1,487.5 | 1,489 | -3 | -0.2% | 31,600 |
| 2012/11/12 | 1,500 | 1,505 | 1,491 | 1,492 | -1 | -0.1% | 37,400 |
| 2012/11/09 | 1,512.5 | 1,512.5 | 1,490.5 | 1,493 | -17 | -1.1% | 63,800 |
| 2012/11/08 | 1,532.5 | 1,535 | 1,505 | 1,510 | -17.5 | -1.1% | 27,200 |
| 2012/11/07 | 1,532.5 | 1,540 | 1,527.5 | 1,527.5 | -5 | -0.3% | 12,200 |
| 2012/11/06 | 1,535 | 1,542.5 | 1,530 | 1,532.5 | -17.5 | -1.1% | 13,000 |
| 2012/11/05 | 1,547.5 | 1,552.5 | 1,542.5 | 1,550 | +5 | +0.3% | 16,200 |
| 2012/11/02 | 1,535 | 1,547.5 | 1,535 | 1,545 | +12.5 | +0.8% | 17,600 |
| 2012/11/01 | 1,552.5 | 1,552.5 | 1,517.5 | 1,532.5 | -17.5 | -1.1% | 19,800 |
| 2012/10/31 | 1,527.5 | 1,565 | 1,505 | 1,550 | +45 | +3% | 63,000 |
2901～
2950
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
