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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,575 | 1,622.5 | 1,575 | 1,610 | +2.5 | +0.2% | 19,800 |
| 2010/10/18 | 1,570 | 1,615 | 1,570 | 1,607.5 | +37.5 | +2.4% | 15,200 |
| 2010/10/15 | 1,595 | 1,595 | 1,565 | 1,570 | -30 | -1.9% | 15,600 |
| 2010/10/14 | 1,575 | 1,605 | 1,570 | 1,600 | +25 | +1.6% | 26,000 |
| 2010/10/13 | 1,542.5 | 1,585 | 1,542.5 | 1,575 | -2.5 | -0.2% | 49,600 |
| 2010/10/12 | 1,615 | 1,615 | 1,570 | 1,577.5 | -25 | -1.6% | 27,600 |
| 2010/10/08 | 1,617.5 | 1,617.5 | 1,590 | 1,602.5 | -15 | -0.9% | 17,800 |
| 2010/10/07 | 1,615 | 1,630 | 1,612.5 | 1,617.5 | +5 | +0.3% | 15,200 |
| 2010/10/06 | 1,610 | 1,612.5 | 1,585 | 1,612.5 | +15 | +0.9% | 34,200 |
| 2010/10/05 | 1,585 | 1,597.5 | 1,540 | 1,597.5 | +12.5 | +0.8% | 60,200 |
| 2010/10/04 | 1,590 | 1,595 | 1,572.5 | 1,585 | -5 | -0.3% | 14,200 |
| 2010/10/01 | 1,600 | 1,600 | 1,582.5 | 1,590 | +2.5 | +0.2% | 13,600 |
| 2010/09/30 | 1,605 | 1,620 | 1,580 | 1,587.5 | -17.5 | -1.1% | 14,000 |
| 2010/09/29 | 1,560 | 1,625 | 1,552.5 | 1,605 | +40 | +2.6% | 33,000 |
| 2010/09/28 | 1,565 | 1,587.5 | 1,555 | 1,565 | -7.5 | -0.5% | 12,200 |
| 2010/09/27 | 1,547.5 | 1,572.5 | 1,535 | 1,572.5 | +25 | +1.6% | 18,200 |
| 2010/09/24 | 1,532.5 | 1,562.5 | 1,527.5 | 1,547.5 | -5 | -0.3% | 16,200 |
| 2010/09/22 | 1,527.5 | 1,565 | 1,527.5 | 1,552.5 | +25 | +1.6% | 19,200 |
| 2010/09/21 | 1,550 | 1,560 | 1,520 | 1,527.5 | -20 | -1.3% | 11,200 |
| 2010/09/17 | 1,547.5 | 1,560 | 1,527.5 | 1,547.5 | +17.5 | +1.1% | 26,000 |
| 2010/09/16 | 1,557.5 | 1,570 | 1,527.5 | 1,530 | -22.5 | -1.4% | 11,800 |
| 2010/09/15 | 1,545 | 1,572.5 | 1,540 | 1,552.5 | -2.5 | -0.2% | 16,600 |
| 2010/09/14 | 1,545 | 1,562.5 | 1,540 | 1,555 | +10 | +0.6% | 27,600 |
| 2010/09/13 | 1,515 | 1,555 | 1,515 | 1,545 | +30 | +2% | 43,200 |
| 2010/09/10 | 1,502.5 | 1,525 | 1,500 | 1,515 | ±0 | ±0% | 32,800 |
| 2010/09/09 | 1,512.5 | 1,515 | 1,507.5 | 1,515 | +2.5 | +0.2% | 21,200 |
| 2010/09/08 | 1,510 | 1,515 | 1,505 | 1,512.5 | +2.5 | +0.2% | 18,200 |
| 2010/09/07 | 1,502.5 | 1,517.5 | 1,502.5 | 1,510 | ±0 | ±0% | 21,200 |
| 2010/09/06 | 1,527.5 | 1,530 | 1,500 | 1,510 | -27.5 | -1.8% | 60,800 |
| 2010/09/03 | 1,532.5 | 1,547.5 | 1,527.5 | 1,537.5 | +12.5 | +0.8% | 21,400 |
| 2010/09/02 | 1,530 | 1,532.5 | 1,520 | 1,525 | +7.5 | +0.5% | 26,000 |
| 2010/09/01 | 1,532.5 | 1,535 | 1,507.5 | 1,517.5 | -32.5 | -2.1% | 36,600 |
| 2010/08/31 | 1,560 | 1,572.5 | 1,540 | 1,550 | -45 | -2.8% | 20,000 |
| 2010/08/30 | 1,625 | 1,625 | 1,577.5 | 1,595 | +2.5 | +0.2% | 20,600 |
| 2010/08/27 | 1,567.5 | 1,592.5 | 1,550 | 1,592.5 | +25 | +1.6% | 27,000 |
| 2010/08/26 | 1,547.5 | 1,567.5 | 1,527.5 | 1,567.5 | +27.5 | +1.8% | 12,200 |
| 2010/08/25 | 1,537.5 | 1,565 | 1,510 | 1,540 | -12.5 | -0.8% | 23,400 |
| 2010/08/24 | 1,577.5 | 1,577.5 | 1,535 | 1,552.5 | -27.5 | -1.7% | 37,200 |
| 2010/08/23 | 1,567.5 | 1,597.5 | 1,565 | 1,580 | +12.5 | +0.8% | 9,800 |
| 2010/08/20 | 1,560 | 1,587.5 | 1,560 | 1,567.5 | -10 | -0.6% | 17,000 |
| 2010/08/19 | 1,577.5 | 1,577.5 | 1,567.5 | 1,577.5 | +10 | +0.6% | 10,200 |
| 2010/08/18 | 1,570 | 1,570 | 1,557.5 | 1,567.5 | +5 | +0.3% | 9,000 |
| 2010/08/17 | 1,547.5 | 1,567.5 | 1,547.5 | 1,562.5 | ±0 | ±0% | 8,600 |
| 2010/08/16 | 1,570 | 1,587.5 | 1,547.5 | 1,562.5 | -7.5 | -0.5% | 18,600 |
| 2010/08/13 | 1,580 | 1,580 | 1,555 | 1,570 | ±0 | ±0% | 15,400 |
| 2010/08/12 | 1,562.5 | 1,570 | 1,547.5 | 1,570 | ±0 | ±0% | 17,600 |
| 2010/08/11 | 1,587.5 | 1,600 | 1,547.5 | 1,570 | -17.5 | -1.1% | 37,000 |
| 2010/08/10 | 1,590 | 1,620 | 1,585 | 1,587.5 | ±0 | ±0% | 27,200 |
| 2010/08/09 | 1,600 | 1,605 | 1,580 | 1,587.5 | -12.5 | -0.8% | 24,800 |
| 2010/08/06 | 1,592.5 | 1,612.5 | 1,585 | 1,600 | -15 | -0.9% | 29,800 |
3451～
3500
件表示中 / 5933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 | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 |
| アスクル | 186,400円 | +6.0% | +6.1% | 2.04% | 15.82倍 | 2.26倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| フ ジ | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22倍 | 0.82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 |
| アインＨＤ | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28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 |
| コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
