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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,520 | 4,570 | 4,520 | 4,560 | +20 | +0.4% | 26,300 |
| 2023/06/19 | 4,565 | 4,575 | 4,505 | 4,540 | -20 | -0.4% | 34,000 |
| 2023/06/16 | 4,575 | 4,590 | 4,545 | 4,560 | ±0 | ±0% | 61,100 |
| 2023/06/15 | 4,620 | 4,635 | 4,560 | 4,560 | -55 | -1.2% | 34,200 |
| 2023/06/14 | 4,580 | 4,615 | 4,565 | 4,615 | +45 | +1% | 38,100 |
| 2023/06/13 | 4,600 | 4,600 | 4,560 | 4,570 | +15 | +0.3% | 42,000 |
| 2023/06/12 | 4,540 | 4,560 | 4,525 | 4,555 | +30 | +0.7% | 32,500 |
| 2023/06/09 | 4,545 | 4,565 | 4,520 | 4,525 | -15 | -0.3% | 43,300 |
| 2023/06/08 | 4,510 | 4,555 | 4,510 | 4,540 | +5 | +0.1% | 36,200 |
| 2023/06/07 | 4,560 | 4,575 | 4,510 | 4,535 | -35 | -0.8% | 69,300 |
| 2023/06/06 | 4,510 | 4,570 | 4,495 | 4,570 | +15 | +0.3% | 63,900 |
| 2023/06/05 | 4,630 | 4,650 | 4,555 | 4,555 | -15 | -0.3% | 50,300 |
| 2023/06/02 | 4,475 | 4,570 | 4,475 | 4,570 | +95 | +2.1% | 55,200 |
| 2023/06/01 | 4,455 | 4,520 | 4,455 | 4,475 | -35 | -0.8% | 47,300 |
| 2023/05/31 | 4,510 | 4,545 | 4,475 | 4,510 | -65 | -1.4% | 122,100 |
| 2023/05/30 | 4,605 | 4,615 | 4,560 | 4,575 | -60 | -1.3% | 38,800 |
| 2023/05/29 | 4,640 | 4,670 | 4,600 | 4,635 | +25 | +0.5% | 38,300 |
| 2023/05/26 | 4,645 | 4,645 | 4,600 | 4,610 | -15 | -0.3% | 41,200 |
| 2023/05/25 | 4,600 | 4,665 | 4,600 | 4,625 | -10 | -0.2% | 74,600 |
| 2023/05/24 | 4,690 | 4,690 | 4,630 | 4,635 | -75 | -1.6% | 59,700 |
| 2023/05/23 | 4,835 | 4,835 | 4,680 | 4,710 | -100 | -2.1% | 56,800 |
| 2023/05/22 | 4,745 | 4,810 | 4,735 | 4,810 | +10 | +0.2% | 39,400 |
| 2023/05/19 | 4,785 | 4,820 | 4,750 | 4,800 | ±0 | ±0% | 55,900 |
| 2023/05/18 | 4,915 | 4,915 | 4,800 | 4,800 | -95 | -1.9% | 46,300 |
| 2023/05/17 | 4,905 | 4,925 | 4,865 | 4,895 | -10 | -0.2% | 56,600 |
| 2023/05/16 | 4,820 | 4,905 | 4,815 | 4,905 | +105 | +2.2% | 78,300 |
| 2023/05/15 | 4,770 | 4,810 | 4,755 | 4,800 | +30 | +0.6% | 62,500 |
| 2023/05/12 | 4,700 | 4,785 | 4,690 | 4,770 | +90 | +1.9% | 62,600 |
| 2023/05/11 | 4,660 | 4,690 | 4,645 | 4,680 | +5 | +0.1% | 54,100 |
| 2023/05/10 | 4,665 | 4,685 | 4,635 | 4,675 | +10 | +0.2% | 39,900 |
| 2023/05/09 | 4,635 | 4,695 | 4,635 | 4,665 | +30 | +0.6% | 40,900 |
| 2023/05/08 | 4,640 | 4,680 | 4,620 | 4,635 | -5 | -0.1% | 50,900 |
| 2023/05/02 | 4,665 | 4,665 | 4,600 | 4,640 | -20 | -0.4% | 61,500 |
| 2023/05/01 | 4,600 | 4,660 | 4,595 | 4,660 | +70 | +1.5% | 47,800 |
| 2023/04/28 | 4,555 | 4,605 | 4,555 | 4,590 | +55 | +1.2% | 50,200 |
| 2023/04/27 | 4,520 | 4,540 | 4,500 | 4,535 | +10 | +0.2% | 55,700 |
| 2023/04/26 | 4,540 | 4,565 | 4,520 | 4,525 | -30 | -0.7% | 38,300 |
| 2023/04/25 | 4,585 | 4,585 | 4,535 | 4,555 | ±0 | ±0% | 37,200 |
| 2023/04/24 | 4,590 | 4,600 | 4,540 | 4,555 | -35 | -0.8% | 27,000 |
| 2023/04/21 | 4,575 | 4,605 | 4,570 | 4,590 | +10 | +0.2% | 40,500 |
| 2023/04/20 | 4,550 | 4,595 | 4,530 | 4,580 | +20 | +0.4% | 43,300 |
| 2023/04/19 | 4,565 | 4,570 | 4,520 | 4,560 | -5 | -0.1% | 38,600 |
| 2023/04/18 | 4,495 | 4,565 | 4,465 | 4,565 | +55 | +1.2% | 63,600 |
| 2023/04/17 | 4,545 | 4,545 | 4,505 | 4,510 | -10 | -0.2% | 39,700 |
| 2023/04/14 | 4,470 | 4,520 | 4,465 | 4,520 | +30 | +0.7% | 76,600 |
| 2023/04/13 | 4,465 | 4,520 | 4,450 | 4,490 | +25 | +0.6% | 57,400 |
| 2023/04/12 | 4,440 | 4,480 | 4,410 | 4,465 | +30 | +0.7% | 86,800 |
| 2023/04/11 | 4,445 | 4,450 | 4,385 | 4,435 | +45 | +1% | 65,100 |
| 2023/04/10 | 4,340 | 4,450 | 4,340 | 4,390 | +100 | +2.3% | 113,400 |
| 2023/04/07 | 4,350 | 4,420 | 4,290 | 4,290 | -45 | -1% | 153,300 |
351～
400
件表示中 / 5932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 | 278,300円 | +3.8% | +0.9% | 1.98% | 15.39倍 | 1.19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 |
| アスクル | 187,900円 | +6.0% | +6.1% | 2.02% | 15.95倍 | 2.28倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| フ ジ | 204,500円 | +1.1% | +1.9% | 1.47% | 22.15倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アインＨＤ | 491,700円 | +13.4% | -6.4% | 1.63% | 17.22倍 | 1.27倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| コメリ | 320,000円 | +4.7% | +10.3% | 1.69% | 9.98倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
