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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 1,592.5 | 1,612.5 | 1,585 | 1,600 | -15 | -0.9% | 29,800 |
| 2010/08/05 | 1,622.5 | 1,627.5 | 1,597.5 | 1,615 | +25 | +1.6% | 39,000 |
| 2010/08/04 | 1,590 | 1,590 | 1,567.5 | 1,590 | ±0 | ±0% | 41,800 |
| 2010/08/03 | 1,617.5 | 1,630 | 1,582.5 | 1,590 | +7.5 | +0.5% | 33,600 |
| 2010/08/02 | 1,587.5 | 1,615 | 1,565 | 1,582.5 | -5 | -0.3% | 31,600 |
| 2010/07/30 | 1,642.5 | 1,650 | 1,580 | 1,587.5 | -62.5 | -3.8% | 72,600 |
| 2010/07/29 | 1,652.5 | 1,660 | 1,640 | 1,650 | -22.5 | -1.3% | 20,600 |
| 2010/07/28 | 1,650 | 1,672.5 | 1,647.5 | 1,672.5 | +25 | +1.5% | 25,400 |
| 2010/07/27 | 1,652.5 | 1,665 | 1,640 | 1,647.5 | -12.5 | -0.8% | 34,600 |
| 2010/07/26 | 1,670 | 1,687.5 | 1,630 | 1,660 | -7.5 | -0.4% | 51,600 |
| 2010/07/23 | 1,665 | 1,695 | 1,660 | 1,667.5 | +2.5 | +0.2% | 44,800 |
| 2010/07/22 | 1,672.5 | 1,692.5 | 1,665 | 1,665 | -25 | -1.5% | 25,400 |
| 2010/07/21 | 1,692.5 | 1,710 | 1,677.5 | 1,690 | -2.5 | -0.1% | 26,000 |
| 2010/07/20 | 1,775 | 1,775 | 1,682.5 | 1,692.5 | -50 | -2.9% | 53,800 |
| 2010/07/16 | 1,787.5 | 1,787.5 | 1,730 | 1,742.5 | -10 | -0.6% | 26,800 |
| 2010/07/15 | 1,770 | 1,775 | 1,705 | 1,752.5 | +17.5 | +1% | 53,200 |
| 2010/07/14 | 1,670 | 1,737.5 | 1,667.5 | 1,735 | +70 | +4.2% | 38,800 |
| 2010/07/13 | 1,775 | 1,780 | 1,645 | 1,665 | -75 | -4.3% | 41,400 |
| 2010/07/12 | 1,792.5 | 1,800 | 1,725 | 1,740 | -22.5 | -1.3% | 34,400 |
| 2010/07/09 | 1,742.5 | 1,772.5 | 1,715 | 1,762.5 | +30 | +1.7% | 28,400 |
| 2010/07/08 | 1,725 | 1,737.5 | 1,722.5 | 1,732.5 | +15 | +0.9% | 7,600 |
| 2010/07/07 | 1,722.5 | 1,722.5 | 1,715 | 1,717.5 | -5 | -0.3% | 5,800 |
| 2010/07/06 | 1,727.5 | 1,732.5 | 1,707.5 | 1,722.5 | -5 | -0.3% | 11,800 |
| 2010/07/05 | 1,710 | 1,740 | 1,677.5 | 1,727.5 | +15 | +0.9% | 20,200 |
| 2010/07/02 | 1,692.5 | 1,715 | 1,692.5 | 1,712.5 | +22.5 | +1.3% | 13,000 |
| 2010/07/01 | 1,697.5 | 1,702.5 | 1,685 | 1,690 | -7.5 | -0.4% | 16,000 |
| 2010/06/30 | 1,682.5 | 1,717.5 | 1,682.5 | 1,697.5 | -12.5 | -0.7% | 13,600 |
| 2010/06/29 | 1,697.5 | 1,710 | 1,695 | 1,710 | -2.5 | -0.1% | 9,000 |
| 2010/06/28 | 1,697.5 | 1,717.5 | 1,697.5 | 1,712.5 | +10 | +0.6% | 8,600 |
| 2010/06/25 | 1,685 | 1,725 | 1,685 | 1,702.5 | -7.5 | -0.4% | 9,000 |
| 2010/06/24 | 1,715 | 1,720 | 1,677.5 | 1,710 | -5 | -0.3% | 6,200 |
| 2010/06/23 | 1,722.5 | 1,722.5 | 1,690 | 1,715 | -7.5 | -0.4% | 9,400 |
| 2010/06/22 | 1,720 | 1,730 | 1,692.5 | 1,722.5 | +22.5 | +1.3% | 23,000 |
| 2010/06/21 | 1,700 | 1,722.5 | 1,687.5 | 1,700 | +22.5 | +1.3% | 19,000 |
| 2010/06/18 | 1,665 | 1,685 | 1,660 | 1,677.5 | +7.5 | +0.4% | 7,600 |
| 2010/06/17 | 1,652.5 | 1,672.5 | 1,652.5 | 1,670 | +12.5 | +0.8% | 8,600 |
| 2010/06/16 | 1,665 | 1,665 | 1,637.5 | 1,657.5 | +15 | +0.9% | 18,400 |
| 2010/06/15 | 1,640 | 1,655 | 1,625 | 1,642.5 | -15 | -0.9% | 21,400 |
| 2010/06/14 | 1,670 | 1,680 | 1,650 | 1,657.5 | +12.5 | +0.8% | 14,400 |
| 2010/06/11 | 1,652.5 | 1,665 | 1,625 | 1,645 | +22.5 | +1.4% | 41,600 |
| 2010/06/10 | 1,672.5 | 1,715 | 1,615 | 1,622.5 | -85 | -5% | 65,400 |
| 2010/06/09 | 1,650 | 1,707.5 | 1,622.5 | 1,707.5 | +35 | +2.1% | 72,800 |
| 2010/06/08 | 1,677.5 | 1,680 | 1,660 | 1,672.5 | -2.5 | -0.1% | 35,600 |
| 2010/06/07 | 1,772.5 | 1,772.5 | 1,662.5 | 1,675 | -90 | -5.1% | 27,800 |
| 2010/06/04 | 1,787.5 | 1,790 | 1,752.5 | 1,765 | +30 | +1.7% | 23,000 |
| 2010/06/03 | 1,705 | 1,742.5 | 1,705 | 1,735 | +45 | +2.7% | 16,000 |
| 2010/06/02 | 1,732.5 | 1,732.5 | 1,690 | 1,690 | -37.5 | -2.2% | 17,200 |
| 2010/06/01 | 1,742.5 | 1,742.5 | 1,710 | 1,727.5 | +20 | +1.2% | 12,400 |
| 2010/05/31 | 1,735 | 1,752.5 | 1,705 | 1,707.5 | +37.5 | +2.2% | 14,800 |
| 2010/05/28 | 1,662.5 | 1,695 | 1,652.5 | 1,670 | +10 | +0.6% | 32,000 |
3651～
3700
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
