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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,622.5 | 1,630 | 1,612.5 | 1,622.5 | +30 | +1.9% | 16,400 |
| 2010/12/30 | 1,612.5 | 1,615 | 1,592.5 | 1,592.5 | -20 | -1.2% | 5,000 |
| 2010/12/29 | 1,600 | 1,612.5 | 1,597.5 | 1,612.5 | +12.5 | +0.8% | 8,000 |
| 2010/12/28 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 6,800 |
| 2010/12/27 | 1,595 | 1,602.5 | 1,592.5 | 1,600 | +5 | +0.3% | 6,600 |
| 2010/12/24 | 1,607.5 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 10,000 |
| 2010/12/22 | 1,600 | 1,602.5 | 1,592.5 | 1,600 | +2.5 | +0.2% | 25,600 |
| 2010/12/21 | 1,585 | 1,610 | 1,585 | 1,597.5 | +7.5 | +0.5% | 18,000 |
| 2010/12/20 | 1,610 | 1,610 | 1,585 | 1,590 | -20 | -1.2% | 13,000 |
| 2010/12/17 | 1,645 | 1,645 | 1,605 | 1,610 | +5 | +0.3% | 29,400 |
| 2010/12/16 | 1,605 | 1,617.5 | 1,590 | 1,605 | +7.5 | +0.5% | 25,600 |
| 2010/12/15 | 1,575 | 1,597.5 | 1,565 | 1,597.5 | +27.5 | +1.8% | 32,200 |
| 2010/12/14 | 1,552.5 | 1,570 | 1,552.5 | 1,570 | +17.5 | +1.1% | 24,000 |
| 2010/12/13 | 1,535 | 1,552.5 | 1,530 | 1,552.5 | +20 | +1.3% | 26,000 |
| 2010/12/10 | 1,550 | 1,550 | 1,527.5 | 1,532.5 | ±0 | ±0% | 58,600 |
| 2010/12/09 | 1,550 | 1,550 | 1,527.5 | 1,532.5 | -17.5 | -1.1% | 30,200 |
| 2010/12/08 | 1,550 | 1,550 | 1,535 | 1,550 | -5 | -0.3% | 51,800 |
| 2010/12/07 | 1,550 | 1,555 | 1,545 | 1,555 | +5 | +0.3% | 9,200 |
| 2010/12/06 | 1,545 | 1,557.5 | 1,525 | 1,550 | +12.5 | +0.8% | 39,200 |
| 2010/12/03 | 1,547.5 | 1,547.5 | 1,527.5 | 1,537.5 | ±0 | ±0% | 48,800 |
| 2010/12/02 | 1,545 | 1,550 | 1,532.5 | 1,537.5 | +2.5 | +0.2% | 12,000 |
| 2010/12/01 | 1,515 | 1,537.5 | 1,512.5 | 1,535 | +20 | +1.3% | 11,000 |
| 2010/11/30 | 1,532.5 | 1,532.5 | 1,510 | 1,515 | -15 | -1% | 40,600 |
| 2010/11/29 | 1,527.5 | 1,545 | 1,527.5 | 1,530 | -2.5 | -0.2% | 19,800 |
| 2010/11/26 | 1,565 | 1,567.5 | 1,530 | 1,532.5 | -37.5 | -2.4% | 37,600 |
| 2010/11/25 | 1,577.5 | 1,587.5 | 1,567.5 | 1,570 | -7.5 | -0.5% | 21,200 |
| 2010/11/24 | 1,582.5 | 1,595 | 1,577.5 | 1,577.5 | -22.5 | -1.4% | 27,200 |
| 2010/11/22 | 1,660 | 1,660 | 1,595 | 1,600 | -25 | -1.5% | 28,000 |
| 2010/11/19 | 1,655 | 1,660 | 1,625 | 1,625 | -25 | -1.5% | 12,600 |
| 2010/11/18 | 1,607.5 | 1,660 | 1,607.5 | 1,650 | +42.5 | +2.6% | 31,400 |
| 2010/11/17 | 1,605 | 1,612.5 | 1,600 | 1,607.5 | +2.5 | +0.2% | 13,000 |
| 2010/11/16 | 1,610 | 1,620 | 1,600 | 1,605 | -2.5 | -0.2% | 12,000 |
| 2010/11/15 | 1,610 | 1,617.5 | 1,600 | 1,607.5 | +10 | +0.6% | 15,400 |
| 2010/11/12 | 1,600 | 1,605 | 1,595 | 1,597.5 | -7.5 | -0.5% | 25,800 |
| 2010/11/11 | 1,600 | 1,610 | 1,600 | 1,605 | ±0 | ±0% | 8,600 |
| 2010/11/10 | 1,595 | 1,625 | 1,592.5 | 1,605 | +10 | +0.6% | 36,200 |
| 2010/11/09 | 1,595 | 1,605 | 1,590 | 1,595 | ±0 | ±0% | 22,600 |
| 2010/11/08 | 1,615 | 1,645 | 1,587.5 | 1,595 | -20 | -1.2% | 18,200 |
| 2010/11/05 | 1,675 | 1,675 | 1,612.5 | 1,615 | -35 | -2.1% | 38,200 |
| 2010/11/04 | 1,675 | 1,677.5 | 1,620 | 1,650 | +20 | +1.2% | 34,000 |
| 2010/11/02 | 1,630 | 1,655 | 1,605 | 1,630 | +5 | +0.3% | 14,400 |
| 2010/11/01 | 1,615 | 1,637.5 | 1,590 | 1,625 | +20 | +1.2% | 18,200 |
| 2010/10/29 | 1,597.5 | 1,617.5 | 1,590 | 1,605 | -5 | -0.3% | 17,600 |
| 2010/10/28 | 1,675 | 1,675 | 1,605 | 1,610 | -37.5 | -2.3% | 50,600 |
| 2010/10/27 | 1,612.5 | 1,647.5 | 1,605 | 1,647.5 | +35 | +2.2% | 16,000 |
| 2010/10/26 | 1,597.5 | 1,620 | 1,580 | 1,612.5 | +27.5 | +1.7% | 25,400 |
| 2010/10/25 | 1,572.5 | 1,597.5 | 1,567.5 | 1,585 | -10 | -0.6% | 17,600 |
| 2010/10/22 | 1,595 | 1,595 | 1,587.5 | 1,595 | +7.5 | +0.5% | 13,600 |
| 2010/10/21 | 1,587.5 | 1,605 | 1,550 | 1,587.5 | -2.5 | -0.2% | 36,200 |
| 2010/10/20 | 1,577.5 | 1,610 | 1,575 | 1,590 | -20 | -1.2% | 12,400 |
3551～
3600
件表示中 / 6083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 | 292,700円 | +4.5% | +1.9% | 3.42% | 16.45倍 | 1.20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 | 135,000円 | +1.7% | +8.4% | 3.41% | 9.22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 | 547,300円 | +14.3% | +22.2% | 1.46% | 16.77倍 | 1.34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 | 91,500円 | +20.8% | +77.5% | 1.75% | 149.02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 | 304,500円 | +2.4% | +2.6% | 2.43% | 14.68倍 | 0.89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
