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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,410 | 1,427.5 | 1,400 | 1,400 | -50 | -3.4% | 13,800 |
| 2009/05/15 | 1,445 | 1,455 | 1,400 | 1,450 | +2.5 | +0.2% | 17,800 |
| 2009/05/14 | 1,435 | 1,462.5 | 1,422.5 | 1,447.5 | -7.5 | -0.5% | 23,600 |
| 2009/05/13 | 1,465 | 1,465 | 1,452.5 | 1,455 | +5 | +0.3% | 16,200 |
| 2009/05/12 | 1,462.5 | 1,472.5 | 1,442.5 | 1,450 | -12.5 | -0.9% | 14,200 |
| 2009/05/11 | 1,452.5 | 1,465 | 1,427.5 | 1,462.5 | +45 | +3.2% | 25,600 |
| 2009/05/08 | 1,417.5 | 1,417.5 | 1,397.5 | 1,417.5 | +20 | +1.4% | 18,600 |
| 2009/05/07 | 1,400 | 1,400 | 1,375 | 1,397.5 | +35 | +2.6% | 35,600 |
| 2009/05/01 | 1,367.5 | 1,370 | 1,347.5 | 1,362.5 | -15 | -1.1% | 35,200 |
| 2009/04/30 | 1,380 | 1,397.5 | 1,377.5 | 1,377.5 | +17.5 | +1.3% | 39,200 |
| 2009/04/28 | 1,367.5 | 1,367.5 | 1,350 | 1,360 | +5 | +0.4% | 25,200 |
| 2009/04/27 | 1,365 | 1,372.5 | 1,335 | 1,355 | -7.5 | -0.6% | 31,200 |
| 2009/04/24 | 1,315 | 1,365 | 1,310 | 1,362.5 | +32.5 | +2.4% | 45,000 |
| 2009/04/23 | 1,325 | 1,342.5 | 1,307.5 | 1,330 | +45 | +3.5% | 140,400 |
| 2009/04/22 | 1,290 | 1,292.5 | 1,260 | 1,285 | -25 | -1.9% | 45,800 |
| 2009/04/21 | 1,300 | 1,310 | 1,280 | 1,310 | +2.5 | +0.2% | 33,400 |
| 2009/04/20 | 1,315 | 1,340 | 1,302.5 | 1,307.5 | +12.5 | +1% | 91,200 |
| 2009/04/17 | 1,287.5 | 1,302.5 | 1,267.5 | 1,295 | +2.5 | +0.2% | 70,600 |
| 2009/04/16 | 1,290 | 1,310 | 1,275 | 1,292.5 | -2.5 | -0.2% | 48,600 |
| 2009/04/15 | 1,340 | 1,340 | 1,290 | 1,295 | -47.5 | -3.5% | 61,800 |
| 2009/04/14 | 1,345 | 1,350 | 1,325 | 1,342.5 | ±0 | ±0% | 29,600 |
| 2009/04/13 | 1,350 | 1,362.5 | 1,342.5 | 1,342.5 | -5 | -0.4% | 13,600 |
| 2009/04/10 | 1,357.5 | 1,357.5 | 1,337.5 | 1,347.5 | +10 | +0.7% | 7,400 |
| 2009/04/09 | 1,355 | 1,355 | 1,330 | 1,337.5 | +7.5 | +0.6% | 22,600 |
| 2009/04/08 | 1,320 | 1,380 | 1,320 | 1,330 | -30 | -2.2% | 47,200 |
| 2009/04/07 | 1,372.5 | 1,375 | 1,360 | 1,360 | ±0 | ±0% | 26,200 |
| 2009/04/06 | 1,400 | 1,405 | 1,345 | 1,360 | -37.5 | -2.7% | 62,000 |
| 2009/04/03 | 1,400 | 1,410 | 1,387.5 | 1,397.5 | +5 | +0.4% | 48,400 |
| 2009/04/02 | 1,427.5 | 1,427.5 | 1,387.5 | 1,392.5 | +5 | +0.4% | 36,400 |
| 2009/04/01 | 1,370 | 1,397.5 | 1,360 | 1,387.5 | +10 | +0.7% | 23,600 |
| 2009/03/31 | 1,387.5 | 1,402.5 | 1,360 | 1,377.5 | -22.5 | -1.6% | 34,600 |
| 2009/03/30 | 1,422.5 | 1,452.5 | 1,400 | 1,400 | -27.5 | -1.9% | 43,200 |
| 2009/03/27 | 1,465 | 1,467.5 | 1,415 | 1,427.5 | -20 | -1.4% | 30,400 |
| 2009/03/26 | 1,425 | 1,450 | 1,415 | 1,447.5 | +42.5 | +3% | 17,800 |
| 2009/03/25 | 1,450 | 1,465 | 1,395 | 1,405 | -42.5 | -2.9% | 36,800 |
| 2009/03/24 | 1,457.5 | 1,457.5 | 1,427.5 | 1,447.5 | -10 | -0.7% | 34,600 |
| 2009/03/23 | 1,432.5 | 1,462.5 | 1,432.5 | 1,457.5 | +35 | +2.5% | 21,000 |
| 2009/03/19 | 1,425 | 1,425 | 1,402.5 | 1,422.5 | +40 | +2.9% | 14,200 |
| 2009/03/18 | 1,442.5 | 1,450 | 1,380 | 1,382.5 | -100 | -6.7% | 46,000 |
| 2009/03/17 | 1,462.5 | 1,485 | 1,420 | 1,482.5 | +40 | +2.8% | 47,000 |
| 2009/03/16 | 1,432.5 | 1,467.5 | 1,422.5 | 1,442.5 | +45 | +3.2% | 28,400 |
| 2009/03/13 | 1,390 | 1,422.5 | 1,350 | 1,397.5 | +10 | +0.7% | 47,200 |
| 2009/03/12 | 1,432.5 | 1,432.5 | 1,375 | 1,387.5 | -25 | -1.8% | 16,200 |
| 2009/03/11 | 1,455 | 1,455 | 1,397.5 | 1,412.5 | -2.5 | -0.2% | 25,000 |
| 2009/03/10 | 1,450 | 1,450 | 1,390 | 1,415 | +25 | +1.8% | 18,000 |
| 2009/03/09 | 1,432.5 | 1,447.5 | 1,390 | 1,390 | -62.5 | -4.3% | 14,200 |
| 2009/03/06 | 1,385 | 1,467.5 | 1,372.5 | 1,452.5 | +65 | +4.7% | 47,600 |
| 2009/03/05 | 1,397.5 | 1,407.5 | 1,377.5 | 1,387.5 | +7.5 | +0.5% | 38,200 |
| 2009/03/04 | 1,405 | 1,405 | 1,375 | 1,380 | -37.5 | -2.6% | 65,400 |
| 2009/03/03 | 1,390 | 1,447.5 | 1,390 | 1,417.5 | -32.5 | -2.2% | 13,800 |
3951～
4000
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
