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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,700 | 1,725 | 1,650 | 1,720 | +35 | +2.1% | 31,600 |
| 2009/12/22 | 1,675 | 1,695 | 1,660 | 1,685 | +10 | +0.6% | 11,200 |
| 2009/12/21 | 1,685 | 1,700 | 1,670 | 1,675 | -25 | -1.5% | 9,800 |
| 2009/12/18 | 1,660 | 1,700 | 1,655 | 1,700 | +40 | +2.4% | 16,600 |
| 2009/12/17 | 1,735 | 1,735 | 1,650 | 1,660 | -40 | -2.4% | 23,000 |
| 2009/12/16 | 1,675 | 1,700 | 1,650 | 1,700 | +50 | +3% | 28,600 |
| 2009/12/15 | 1,700 | 1,700 | 1,640 | 1,650 | -20 | -1.2% | 26,200 |
| 2009/12/14 | 1,625 | 1,675 | 1,600 | 1,670 | +65 | +4% | 69,000 |
| 2009/12/11 | 1,610 | 1,610 | 1,580 | 1,605 | +30 | +1.9% | 24,600 |
| 2009/12/10 | 1,625 | 1,635 | 1,570 | 1,575 | -20 | -1.3% | 22,200 |
| 2009/12/09 | 1,610 | 1,620 | 1,575 | 1,595 | -10 | -0.6% | 27,000 |
| 2009/12/08 | 1,630 | 1,630 | 1,575 | 1,605 | -50 | -3% | 64,400 |
| 2009/12/07 | 1,670 | 1,670 | 1,600 | 1,655 | -20 | -1.2% | 53,000 |
| 2009/12/04 | 1,690 | 1,690 | 1,635 | 1,675 | -40 | -2.3% | 52,600 |
| 2009/12/03 | 1,685 | 1,715 | 1,635 | 1,715 | +30 | +1.8% | 42,400 |
| 2009/12/02 | 1,720 | 1,720 | 1,680 | 1,685 | -35 | -2% | 24,400 |
| 2009/12/01 | 1,665 | 1,745 | 1,660 | 1,720 | +55 | +3.3% | 72,600 |
| 2009/11/30 | 1,675 | 1,685 | 1,635 | 1,665 | +40 | +2.5% | 38,800 |
| 2009/11/27 | 1,640 | 1,640 | 1,600 | 1,625 | +25 | +1.6% | 18,800 |
| 2009/11/26 | 1,540 | 1,645 | 1,535 | 1,600 | +55 | +3.6% | 42,400 |
| 2009/11/25 | 1,505 | 1,580 | 1,505 | 1,545 | +15 | +1% | 40,000 |
| 2009/11/24 | 1,530 | 1,545 | 1,520 | 1,530 | -5 | -0.3% | 26,400 |
| 2009/11/20 | 1,520 | 1,545 | 1,520 | 1,535 | +10 | +0.7% | 35,400 |
| 2009/11/19 | 1,570 | 1,570 | 1,520 | 1,525 | +5 | +0.3% | 20,200 |
| 2009/11/18 | 1,515 | 1,555 | 1,505 | 1,520 | +5 | +0.3% | 41,800 |
| 2009/11/17 | 1,560 | 1,560 | 1,510 | 1,515 | -20 | -1.3% | 63,600 |
| 2009/11/16 | 1,585 | 1,585 | 1,462.5 | 1,535 | -75 | -4.7% | 82,000 |
| 2009/11/13 | 1,675 | 1,675 | 1,600 | 1,610 | -20 | -1.2% | 15,600 |
| 2009/11/12 | 1,610 | 1,645 | 1,600 | 1,630 | +15 | +0.9% | 20,600 |
| 2009/11/11 | 1,645 | 1,675 | 1,615 | 1,615 | -25 | -1.5% | 16,800 |
| 2009/11/10 | 1,660 | 1,665 | 1,625 | 1,640 | ±0 | ±0% | 38,800 |
| 2009/11/09 | 1,705 | 1,705 | 1,640 | 1,640 | -40 | -2.4% | 26,000 |
| 2009/11/06 | 1,675 | 1,700 | 1,675 | 1,680 | +5 | +0.3% | 19,400 |
| 2009/11/05 | 1,700 | 1,700 | 1,665 | 1,675 | -25 | -1.5% | 26,600 |
| 2009/11/04 | 1,660 | 1,700 | 1,640 | 1,700 | +40 | +2.4% | 20,400 |
| 2009/11/02 | 1,640 | 1,685 | 1,635 | 1,660 | +15 | +0.9% | 18,000 |
| 2009/10/30 | 1,645 | 1,650 | 1,590 | 1,645 | ±0 | ±0% | 31,400 |
| 2009/10/29 | 1,600 | 1,645 | 1,580 | 1,645 | +25 | +1.5% | 44,000 |
| 2009/10/28 | 1,555 | 1,620 | 1,550 | 1,620 | +70 | +4.5% | 33,000 |
| 2009/10/27 | 1,600 | 1,615 | 1,545 | 1,550 | -65 | -4% | 27,800 |
| 2009/10/26 | 1,600 | 1,615 | 1,590 | 1,615 | +5 | +0.3% | 22,600 |
| 2009/10/23 | 1,625 | 1,630 | 1,600 | 1,610 | -20 | -1.2% | 20,000 |
| 2009/10/22 | 1,620 | 1,640 | 1,605 | 1,630 | -10 | -0.6% | 21,200 |
| 2009/10/21 | 1,630 | 1,645 | 1,600 | 1,640 | +10 | +0.6% | 22,000 |
| 2009/10/20 | 1,610 | 1,650 | 1,600 | 1,630 | +5 | +0.3% | 45,000 |
| 2009/10/19 | 1,590 | 1,625 | 1,585 | 1,625 | +10 | +0.6% | 15,400 |
| 2009/10/16 | 1,600 | 1,630 | 1,600 | 1,615 | +10 | +0.6% | 46,000 |
| 2009/10/15 | 1,605 | 1,635 | 1,600 | 1,605 | -10 | -0.6% | 58,600 |
| 2009/10/14 | 1,545 | 1,620 | 1,545 | 1,615 | +80 | +5.2% | 53,800 |
| 2009/10/13 | 1,590 | 1,590 | 1,525 | 1,535 | -55 | -3.5% | 87,200 |
3801～
3850
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
