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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,750 | 1,750 | 1,725 | 1,745 | ±0 | ±0% | 22,800 |
| 2009/07/27 | 1,740 | 1,745 | 1,735 | 1,745 | +35 | +2% | 16,200 |
| 2009/07/24 | 1,715 | 1,715 | 1,640 | 1,710 | +30 | +1.8% | 20,600 |
| 2009/07/23 | 1,670 | 1,695 | 1,645 | 1,680 | +25 | +1.5% | 25,200 |
| 2009/07/22 | 1,695 | 1,705 | 1,645 | 1,655 | -40 | -2.4% | 62,000 |
| 2009/07/21 | 1,725 | 1,750 | 1,635 | 1,695 | -55 | -3.1% | 55,000 |
| 2009/07/17 | 1,775 | 1,775 | 1,745 | 1,750 | ±0 | ±0% | 40,600 |
| 2009/07/16 | 1,765 | 1,770 | 1,740 | 1,750 | -10 | -0.6% | 54,400 |
| 2009/07/15 | 1,760 | 1,760 | 1,735 | 1,760 | +10 | +0.6% | 31,400 |
| 2009/07/14 | 1,720 | 1,750 | 1,705 | 1,750 | +40 | +2.3% | 31,600 |
| 2009/07/13 | 1,705 | 1,730 | 1,705 | 1,710 | -15 | -0.9% | 22,400 |
| 2009/07/10 | 1,750 | 1,750 | 1,685 | 1,725 | +70 | +4.2% | 62,200 |
| 2009/07/09 | 1,640 | 1,675 | 1,630 | 1,655 | -25 | -1.5% | 21,600 |
| 2009/07/08 | 1,675 | 1,685 | 1,650 | 1,680 | -20 | -1.2% | 24,600 |
| 2009/07/07 | 1,625 | 1,710 | 1,600 | 1,700 | +135 | +8.6% | 57,800 |
| 2009/07/06 | 1,545 | 1,565 | 1,535 | 1,565 | ±0 | ±0% | 16,800 |
| 2009/07/03 | 1,545 | 1,580 | 1,545 | 1,565 | -5 | -0.3% | 17,600 |
| 2009/07/02 | 1,625 | 1,625 | 1,565 | 1,570 | +30 | +1.9% | 10,400 |
| 2009/07/01 | 1,565 | 1,575 | 1,520 | 1,540 | -35 | -2.2% | 19,800 |
| 2009/06/30 | 1,555 | 1,595 | 1,555 | 1,575 | +20 | +1.3% | 19,400 |
| 2009/06/29 | 1,605 | 1,630 | 1,555 | 1,555 | -75 | -4.6% | 16,200 |
| 2009/06/26 | 1,635 | 1,645 | 1,610 | 1,630 | +45 | +2.8% | 30,200 |
| 2009/06/25 | 1,555 | 1,615 | 1,550 | 1,585 | +50 | +3.3% | 31,800 |
| 2009/06/24 | 1,525 | 1,550 | 1,525 | 1,535 | -5 | -0.3% | 20,200 |
| 2009/06/23 | 1,580 | 1,580 | 1,535 | 1,540 | -15 | -1% | 29,200 |
| 2009/06/22 | 1,515 | 1,575 | 1,515 | 1,555 | +40 | +2.6% | 30,400 |
| 2009/06/19 | 1,497.5 | 1,530 | 1,485 | 1,515 | ±0 | ±0% | 9,000 |
| 2009/06/18 | 1,520 | 1,525 | 1,505 | 1,515 | -5 | -0.3% | 18,400 |
| 2009/06/17 | 1,520 | 1,535 | 1,510 | 1,520 | ±0 | ±0% | 18,800 |
| 2009/06/16 | 1,515 | 1,545 | 1,505 | 1,520 | -25 | -1.6% | 30,000 |
| 2009/06/15 | 1,540 | 1,550 | 1,535 | 1,545 | +30 | +2% | 19,000 |
| 2009/06/12 | 1,525 | 1,540 | 1,500 | 1,515 | +5 | +0.3% | 55,800 |
| 2009/06/11 | 1,500 | 1,525 | 1,497.5 | 1,510 | +10 | +0.7% | 38,600 |
| 2009/06/10 | 1,457.5 | 1,500 | 1,452.5 | 1,500 | +50 | +3.4% | 37,200 |
| 2009/06/09 | 1,442.5 | 1,455 | 1,442.5 | 1,450 | +5 | +0.3% | 7,000 |
| 2009/06/08 | 1,455 | 1,457.5 | 1,432.5 | 1,445 | +10 | +0.7% | 37,800 |
| 2009/06/05 | 1,422.5 | 1,435 | 1,407.5 | 1,435 | +22.5 | +1.6% | 26,400 |
| 2009/06/04 | 1,407.5 | 1,412.5 | 1,405 | 1,412.5 | +5 | +0.4% | 13,600 |
| 2009/06/03 | 1,407.5 | 1,417.5 | 1,405 | 1,407.5 | -2.5 | -0.2% | 15,400 |
| 2009/06/02 | 1,445 | 1,445 | 1,405 | 1,410 | -7.5 | -0.5% | 13,000 |
| 2009/06/01 | 1,412.5 | 1,417.5 | 1,407.5 | 1,417.5 | +2.5 | +0.2% | 27,400 |
| 2009/05/29 | 1,432.5 | 1,440 | 1,415 | 1,415 | -17.5 | -1.2% | 41,600 |
| 2009/05/28 | 1,447.5 | 1,447.5 | 1,430 | 1,432.5 | -12.5 | -0.9% | 22,200 |
| 2009/05/27 | 1,450 | 1,452.5 | 1,437.5 | 1,445 | ±0 | ±0% | 12,800 |
| 2009/05/26 | 1,442.5 | 1,452.5 | 1,435 | 1,445 | +12.5 | +0.9% | 13,000 |
| 2009/05/25 | 1,442.5 | 1,465 | 1,432.5 | 1,432.5 | -10 | -0.7% | 8,800 |
| 2009/05/22 | 1,412.5 | 1,452.5 | 1,412.5 | 1,442.5 | +32.5 | +2.3% | 31,400 |
| 2009/05/21 | 1,415 | 1,420 | 1,397.5 | 1,410 | ±0 | ±0% | 28,800 |
| 2009/05/20 | 1,422.5 | 1,440 | 1,397.5 | 1,410 | -30 | -2.1% | 39,400 |
| 2009/05/19 | 1,430 | 1,440 | 1,410 | 1,440 | +40 | +2.9% | 10,400 |
3901～
3950
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
