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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,755 | 1,765 | 1,735 | 1,765 | +30 | +1.7% | 21,200 |
| 2007/09/21 | 1,755 | 1,760 | 1,690 | 1,735 | -20 | -1.1% | 77,400 |
| 2007/09/20 | 1,790 | 1,790 | 1,745 | 1,755 | ±0 | ±0% | 18,600 |
| 2007/09/19 | 1,725 | 1,775 | 1,725 | 1,755 | +55 | +3.2% | 13,200 |
| 2007/09/18 | 1,735 | 1,735 | 1,700 | 1,700 | -30 | -1.7% | 6,000 |
| 2007/09/14 | 1,765 | 1,765 | 1,725 | 1,730 | -35 | -2% | 18,200 |
| 2007/09/13 | 1,720 | 1,765 | 1,720 | 1,765 | +30 | +1.7% | 9,600 |
| 2007/09/12 | 1,770 | 1,785 | 1,725 | 1,735 | -15 | -0.9% | 19,400 |
| 2007/09/11 | 1,710 | 1,760 | 1,710 | 1,750 | +30 | +1.7% | 18,800 |
| 2007/09/10 | 1,715 | 1,730 | 1,690 | 1,720 | -20 | -1.1% | 10,000 |
| 2007/09/07 | 1,720 | 1,750 | 1,715 | 1,740 | -5 | -0.3% | 3,800 |
| 2007/09/06 | 1,755 | 1,760 | 1,705 | 1,745 | -35 | -2% | 9,800 |
| 2007/09/05 | 1,810 | 1,810 | 1,765 | 1,780 | -10 | -0.6% | 16,000 |
| 2007/09/04 | 1,795 | 1,800 | 1,780 | 1,790 | -5 | -0.3% | 11,400 |
| 2007/09/03 | 1,810 | 1,810 | 1,795 | 1,795 | -15 | -0.8% | 15,800 |
| 2007/08/31 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 11,000 |
| 2007/08/30 | 1,800 | 1,800 | 1,770 | 1,800 | +5 | +0.3% | 15,400 |
| 2007/08/29 | 1,750 | 1,795 | 1,725 | 1,795 | +40 | +2.3% | 56,000 |
| 2007/08/28 | 1,710 | 1,780 | 1,710 | 1,755 | +30 | +1.7% | 10,000 |
| 2007/08/27 | 1,730 | 1,740 | 1,705 | 1,725 | -25 | -1.4% | 16,000 |
| 2007/08/24 | 1,745 | 1,750 | 1,730 | 1,750 | +10 | +0.6% | 6,200 |
| 2007/08/23 | 1,730 | 1,760 | 1,720 | 1,740 | +10 | +0.6% | 15,800 |
| 2007/08/22 | 1,690 | 1,735 | 1,690 | 1,730 | +40 | +2.4% | 13,800 |
| 2007/08/21 | 1,730 | 1,730 | 1,690 | 1,690 | -15 | -0.9% | 17,000 |
| 2007/08/20 | 1,695 | 1,710 | 1,690 | 1,705 | +15 | +0.9% | 10,600 |
| 2007/08/17 | 1,680 | 1,700 | 1,680 | 1,690 | -15 | -0.9% | 58,800 |
| 2007/08/16 | 1,690 | 1,705 | 1,685 | 1,705 | +15 | +0.9% | 24,600 |
| 2007/08/15 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 17,600 |
| 2007/08/14 | 1,680 | 1,705 | 1,655 | 1,685 | -10 | -0.6% | 15,000 |
| 2007/08/13 | 1,655 | 1,710 | 1,655 | 1,695 | +40 | +2.4% | 16,600 |
| 2007/08/10 | 1,695 | 1,705 | 1,645 | 1,655 | -40 | -2.4% | 30,800 |
| 2007/08/09 | 1,705 | 1,715 | 1,685 | 1,695 | -10 | -0.6% | 25,600 |
| 2007/08/08 | 1,725 | 1,750 | 1,700 | 1,705 | -10 | -0.6% | 36,800 |
| 2007/08/07 | 1,770 | 1,775 | 1,715 | 1,715 | -80 | -4.5% | 31,200 |
| 2007/08/06 | 1,820 | 1,835 | 1,780 | 1,795 | ±0 | ±0% | 37,400 |
| 2007/08/03 | 1,770 | 1,805 | 1,750 | 1,795 | +25 | +1.4% | 22,400 |
| 2007/08/02 | 1,765 | 1,785 | 1,725 | 1,770 | -10 | -0.6% | 26,600 |
| 2007/08/01 | 1,780 | 1,795 | 1,775 | 1,780 | -60 | -3.3% | 12,000 |
| 2007/07/31 | 1,770 | 1,850 | 1,770 | 1,840 | +45 | +2.5% | 29,800 |
| 2007/07/30 | 1,740 | 1,800 | 1,725 | 1,795 | +30 | +1.7% | 26,600 |
| 2007/07/27 | 1,800 | 1,810 | 1,710 | 1,765 | -55 | -3% | 22,000 |
| 2007/07/26 | 1,820 | 1,835 | 1,815 | 1,820 | +5 | +0.3% | 7,200 |
| 2007/07/25 | 1,840 | 1,845 | 1,815 | 1,815 | -25 | -1.4% | 12,000 |
| 2007/07/24 | 1,835 | 1,845 | 1,820 | 1,840 | +10 | +0.5% | 15,800 |
| 2007/07/23 | 1,810 | 1,830 | 1,810 | 1,830 | -5 | -0.3% | 21,200 |
| 2007/07/20 | 1,860 | 1,865 | 1,835 | 1,835 | -15 | -0.8% | 18,200 |
| 2007/07/19 | 1,870 | 1,870 | 1,840 | 1,850 | +20 | +1.1% | 27,600 |
| 2007/07/18 | 1,875 | 1,875 | 1,830 | 1,830 | -20 | -1.1% | 37,800 |
| 2007/07/17 | 1,865 | 1,865 | 1,835 | 1,850 | +10 | +0.5% | 23,200 |
| 2007/07/13 | 1,840 | 1,850 | 1,835 | 1,840 | -10 | -0.5% | 20,600 |
4401～
4450
件表示中 / 6134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 | 280,500円 | +4.5% | +1.9% | 3.57% | 15.76倍 | 1.15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 |
| アークス | 321,500円 | +2.4% | +2.6% | 2.30% | 15.50倍 | 0.94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 |
| コメリ | 331,000円 | +3.1% | +6.5% | 1.69% | 10.76倍 | 0.64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 |
| フ ジ | 202,600円 | +0.8% | +17.4% | 1.48% | 31.92倍 | 0.81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 |
| 物語コーポ | 439,500円 | +18.8% | +17.3% | 0.91% | 22.83倍 | 4.21倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
市場注目の銘柄
チャート関連のコラム
