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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,645 | 1,647.5 | 1,610 | 1,610 | -35 | -2.1% | 30,000 |
| 2010/03/09 | 1,645 | 1,655 | 1,635 | 1,645 | -7.5 | -0.5% | 9,600 |
| 2010/03/08 | 1,665 | 1,665 | 1,635 | 1,652.5 | -10 | -0.6% | 13,200 |
| 2010/03/05 | 1,647.5 | 1,680 | 1,647.5 | 1,662.5 | +42.5 | +2.6% | 36,000 |
| 2010/03/04 | 1,632.5 | 1,632.5 | 1,605 | 1,620 | -10 | -0.6% | 19,800 |
| 2010/03/03 | 1,640 | 1,640 | 1,615 | 1,630 | -5 | -0.3% | 16,200 |
| 2010/03/02 | 1,650 | 1,650 | 1,625 | 1,635 | -10 | -0.6% | 9,000 |
| 2010/03/01 | 1,640 | 1,660 | 1,635 | 1,645 | +15 | +0.9% | 19,200 |
| 2010/02/26 | 1,615 | 1,632.5 | 1,605 | 1,630 | +25 | +1.6% | 21,600 |
| 2010/02/25 | 1,600 | 1,612.5 | 1,590 | 1,605 | +20 | +1.3% | 21,600 |
| 2010/02/24 | 1,575 | 1,597.5 | 1,575 | 1,585 | -42.5 | -2.6% | 27,400 |
| 2010/02/23 | 1,635 | 1,635 | 1,600 | 1,627.5 | -5 | -0.3% | 51,000 |
| 2010/02/22 | 1,602.5 | 1,640 | 1,602.5 | 1,632.5 | +25 | +1.6% | 33,600 |
| 2010/02/19 | 1,625 | 1,625 | 1,607.5 | 1,607.5 | -17.5 | -1.1% | 26,800 |
| 2010/02/18 | 1,622.5 | 1,625 | 1,615 | 1,625 | +10 | +0.6% | 19,200 |
| 2010/02/17 | 1,635 | 1,635 | 1,607.5 | 1,615 | +15 | +0.9% | 18,400 |
| 2010/02/16 | 1,587.5 | 1,610 | 1,585 | 1,600 | +12.5 | +0.8% | 23,400 |
| 2010/02/15 | 1,595 | 1,600 | 1,587.5 | 1,587.5 | -17.5 | -1.1% | 11,200 |
| 2010/02/12 | 1,602.5 | 1,605 | 1,592.5 | 1,605 | -7.5 | -0.5% | 23,800 |
| 2010/02/10 | 1,622.5 | 1,625 | 1,600 | 1,612.5 | +5 | +0.3% | 21,200 |
| 2010/02/09 | 1,602.5 | 1,615 | 1,592.5 | 1,607.5 | -2.5 | -0.2% | 12,600 |
| 2010/02/08 | 1,665 | 1,665 | 1,607.5 | 1,610 | -55 | -3.3% | 35,400 |
| 2010/02/05 | 1,745 | 1,745 | 1,655 | 1,665 | -70 | -4% | 34,000 |
| 2010/02/04 | 1,697.5 | 1,735 | 1,695 | 1,735 | +52.5 | +3.1% | 30,800 |
| 2010/02/03 | 1,670 | 1,705 | 1,670 | 1,682.5 | -15 | -0.9% | 24,000 |
| 2010/02/02 | 1,660 | 1,710 | 1,652.5 | 1,697.5 | +67.5 | +4.1% | 66,200 |
| 2010/02/01 | 1,650 | 1,650 | 1,610 | 1,630 | +10 | +0.6% | 21,600 |
| 2010/01/29 | 1,620 | 1,650 | 1,607.5 | 1,620 | -17.5 | -1.1% | 15,800 |
| 2010/01/28 | 1,640 | 1,642.5 | 1,625 | 1,637.5 | +22.5 | +1.4% | 16,600 |
| 2010/01/27 | 1,600 | 1,632.5 | 1,575 | 1,615 | +30 | +1.9% | 24,600 |
| 2010/01/26 | 1,602.5 | 1,607.5 | 1,577.5 | 1,585 | -17.5 | -1.1% | 30,200 |
| 2010/01/25 | 1,612.5 | 1,620 | 1,600 | 1,602.5 | -10 | -0.6% | 20,400 |
| 2010/01/22 | 1,617.5 | 1,617.5 | 1,600 | 1,612.5 | -22.5 | -1.4% | 23,200 |
| 2010/01/21 | 1,625 | 1,640 | 1,622.5 | 1,635 | +10 | +0.6% | 17,800 |
| 2010/01/20 | 1,650 | 1,652.5 | 1,622.5 | 1,625 | -15 | -0.9% | 21,200 |
| 2010/01/19 | 1,650 | 1,655 | 1,637.5 | 1,640 | -12.5 | -0.8% | 26,800 |
| 2010/01/18 | 1,615 | 1,657.5 | 1,615 | 1,652.5 | +2.5 | +0.2% | 22,400 |
| 2010/01/15 | 1,647.5 | 1,650 | 1,610 | 1,650 | +20 | +1.2% | 26,000 |
| 2010/01/14 | 1,627.5 | 1,640 | 1,607.5 | 1,630 | -7.5 | -0.5% | 25,600 |
| 2010/01/13 | 1,635 | 1,662.5 | 1,630 | 1,637.5 | -7.5 | -0.5% | 35,800 |
| 2010/01/12 | 1,670 | 1,675 | 1,640 | 1,645 | -22.5 | -1.3% | 34,800 |
| 2010/01/08 | 1,690 | 1,735 | 1,657.5 | 1,667.5 | -65 | -3.8% | 49,800 |
| 2010/01/07 | 1,657.5 | 1,735 | 1,657.5 | 1,732.5 | +40 | +2.4% | 35,000 |
| 2010/01/06 | 1,792.5 | 1,792.5 | 1,682.5 | 1,692.5 | -30 | -1.7% | 35,800 |
| 2010/01/05 | 1,790 | 1,795 | 1,700 | 1,722.5 | -65 | -3.6% | 26,000 |
| 2010/01/04 | 1,775 | 1,795 | 1,750 | 1,787.5 | +37.5 | +2.1% | 15,600 |
| 2009/12/30 | 1,700 | 1,750 | 1,700 | 1,750 | +50 | +2.9% | 36,600 |
| 2009/12/29 | 1,685 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 7,600 |
| 2009/12/28 | 1,675 | 1,705 | 1,675 | 1,685 | -15 | -0.9% | 21,800 |
| 2009/12/25 | 1,680 | 1,705 | 1,675 | 1,700 | -20 | -1.2% | 12,600 |
3751～
3800
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 | 295,500円 | +4.5% | +1.9% | 3.38% | 16.61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 | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 | 550,400円 | +14.3% | +22.2% | 1.45% | 16.86倍 | 1.35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 | 91,700円 | +20.8% | +77.5% | 1.74% | 149.35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 | 303,500円 | +2.4% | +2.6% | 2.44% | 14.63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
