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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 1,502.5 | 1,520 | 1,497.5 | 1,510 | +7.5 | +0.5% | 9,000 |
| 2011/08/17 | 1,502.5 | 1,505 | 1,495.5 | 1,502.5 | ±0 | ±0% | 4,600 |
| 2011/08/16 | 1,505 | 1,510 | 1,495.5 | 1,502.5 | ±0 | ±0% | 12,000 |
| 2011/08/15 | 1,520 | 1,520 | 1,494.5 | 1,502.5 | -2.5 | -0.2% | 15,000 |
| 2011/08/12 | 1,517.5 | 1,517.5 | 1,495 | 1,505 | -5 | -0.3% | 14,400 |
| 2011/08/11 | 1,515 | 1,520 | 1,502.5 | 1,510 | -7.5 | -0.5% | 13,200 |
| 2011/08/10 | 1,570 | 1,570 | 1,517.5 | 1,517.5 | -32.5 | -2.1% | 14,600 |
| 2011/08/09 | 1,490.5 | 1,550 | 1,482.5 | 1,550 | +37.5 | +2.5% | 12,600 |
| 2011/08/08 | 1,542.5 | 1,542.5 | 1,512.5 | 1,512.5 | -42.5 | -2.7% | 12,600 |
| 2011/08/05 | 1,557.5 | 1,557.5 | 1,542.5 | 1,555 | -15 | -1% | 21,000 |
| 2011/08/04 | 1,557.5 | 1,570 | 1,547.5 | 1,570 | +30 | +1.9% | 14,600 |
| 2011/08/03 | 1,552.5 | 1,552.5 | 1,540 | 1,540 | -22.5 | -1.4% | 11,400 |
| 2011/08/02 | 1,610 | 1,610 | 1,560 | 1,562.5 | -12.5 | -0.8% | 11,400 |
| 2011/08/01 | 1,567.5 | 1,587.5 | 1,562.5 | 1,575 | +5 | +0.3% | 8,200 |
| 2011/07/29 | 1,590 | 1,600 | 1,562.5 | 1,570 | -22.5 | -1.4% | 12,000 |
| 2011/07/28 | 1,605 | 1,625 | 1,585 | 1,592.5 | -20 | -1.2% | 8,800 |
| 2011/07/27 | 1,612.5 | 1,630 | 1,585 | 1,612.5 | ±0 | ±0% | 9,200 |
| 2011/07/26 | 1,617.5 | 1,617.5 | 1,610 | 1,612.5 | -12.5 | -0.8% | 5,400 |
| 2011/07/25 | 1,612.5 | 1,630 | 1,607.5 | 1,625 | -5 | -0.3% | 9,600 |
| 2011/07/22 | 1,635 | 1,640 | 1,620 | 1,630 | -5 | -0.3% | 13,200 |
| 2011/07/21 | 1,645 | 1,645 | 1,632.5 | 1,635 | -12.5 | -0.8% | 11,800 |
| 2011/07/20 | 1,650 | 1,650 | 1,625 | 1,647.5 | +10 | +0.6% | 21,800 |
| 2011/07/19 | 1,627.5 | 1,640 | 1,625 | 1,637.5 | +12.5 | +0.8% | 19,600 |
| 2011/07/15 | 1,612.5 | 1,625 | 1,597.5 | 1,625 | +12.5 | +0.8% | 25,200 |
| 2011/07/14 | 1,602.5 | 1,612.5 | 1,600 | 1,612.5 | -5 | -0.3% | 11,200 |
| 2011/07/13 | 1,605 | 1,620 | 1,602.5 | 1,617.5 | +12.5 | +0.8% | 12,800 |
| 2011/07/12 | 1,600 | 1,605 | 1,582.5 | 1,605 | +5 | +0.3% | 13,400 |
| 2011/07/11 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 10,800 |
| 2011/07/08 | 1,580 | 1,590 | 1,575 | 1,590 | +17.5 | +1.1% | 16,200 |
| 2011/07/07 | 1,570 | 1,575 | 1,567.5 | 1,572.5 | +2.5 | +0.2% | 18,200 |
| 2011/07/06 | 1,562.5 | 1,570 | 1,535 | 1,570 | +20 | +1.3% | 20,800 |
| 2011/07/05 | 1,562.5 | 1,562.5 | 1,550 | 1,550 | +7.5 | +0.5% | 12,400 |
| 2011/07/04 | 1,555 | 1,570 | 1,532.5 | 1,542.5 | -7.5 | -0.5% | 27,600 |
| 2011/07/01 | 1,545 | 1,552.5 | 1,530 | 1,550 | ±0 | ±0% | 18,400 |
| 2011/06/30 | 1,522.5 | 1,550 | 1,522.5 | 1,550 | +27.5 | +1.8% | 13,200 |
| 2011/06/29 | 1,515 | 1,522.5 | 1,510 | 1,522.5 | +5 | +0.3% | 7,000 |
| 2011/06/28 | 1,512.5 | 1,517.5 | 1,505 | 1,517.5 | +2.5 | +0.2% | 7,400 |
| 2011/06/27 | 1,510 | 1,530 | 1,510 | 1,515 | -15 | -1% | 7,800 |
| 2011/06/24 | 1,520 | 1,535 | 1,520 | 1,530 | -5 | -0.3% | 5,400 |
| 2011/06/23 | 1,525 | 1,542.5 | 1,520 | 1,535 | ±0 | ±0% | 6,600 |
| 2011/06/22 | 1,512.5 | 1,540 | 1,512.5 | 1,535 | +25 | +1.7% | 8,200 |
| 2011/06/21 | 1,505 | 1,510 | 1,502.5 | 1,510 | +5 | +0.3% | 8,200 |
| 2011/06/20 | 1,507.5 | 1,512.5 | 1,502.5 | 1,505 | -10 | -0.7% | 10,000 |
| 2011/06/17 | 1,530 | 1,530 | 1,515 | 1,515 | -10 | -0.7% | 6,600 |
| 2011/06/16 | 1,540 | 1,540 | 1,525 | 1,525 | -15 | -1% | 5,400 |
| 2011/06/15 | 1,537.5 | 1,542.5 | 1,532.5 | 1,540 | +2.5 | +0.2% | 5,800 |
| 2011/06/14 | 1,545 | 1,545 | 1,532.5 | 1,537.5 | -7.5 | -0.5% | 9,000 |
| 2011/06/13 | 1,555 | 1,555 | 1,537.5 | 1,545 | -12.5 | -0.8% | 6,400 |
| 2011/06/10 | 1,580 | 1,580 | 1,540 | 1,557.5 | +10 | +0.6% | 35,200 |
| 2011/06/09 | 1,555 | 1,555 | 1,540 | 1,547.5 | -5 | -0.3% | 4,200 |
3401～
3450
件表示中 / 6087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 | 295,400円 | +4.5% | +1.9% | 3.39% | 16.60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 |
| コロワイド | 187,700円 | +7.2% | +46.5% | 0.27% | 116.37倍 | 3.22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 |
| アインＨＤ | 558,100円 | +14.3% | +22.2% | 1.43% | 17.10倍 | 1.37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 | 91,000円 | +20.8% | +77.5% | 1.76% | 148.21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 | 308,500円 | +2.4% | +2.6% | 2.40% | 14.87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
