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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,955 | 1,955 | 1,890 | 1,915 | -15 | -0.8% | 7,200 |
| 2006/09/14 | 1,905 | 1,930 | 1,905 | 1,930 | ±0 | ±0% | 4,600 |
| 2006/09/13 | 1,945 | 1,955 | 1,930 | 1,930 | +5 | +0.3% | 13,200 |
| 2006/09/12 | 1,925 | 1,930 | 1,890 | 1,925 | -30 | -1.5% | 43,200 |
| 2006/09/11 | 1,985 | 1,985 | 1,955 | 1,955 | -5 | -0.3% | 28,000 |
| 2006/09/08 | 1,975 | 1,975 | 1,960 | 1,960 | ±0 | ±0% | 35,400 |
| 2006/09/07 | 1,975 | 1,995 | 1,955 | 1,960 | -35 | -1.8% | 24,000 |
| 2006/09/06 | 2,000 | 2,000 | 1,975 | 1,995 | -20 | -1% | 19,200 |
| 2006/09/05 | 2,020 | 2,020 | 1,985 | 2,015 | +15 | +0.8% | 17,400 |
| 2006/09/04 | 1,995 | 2,000 | 1,985 | 2,000 | +30 | +1.5% | 25,000 |
| 2006/09/01 | 1,960 | 1,985 | 1,955 | 1,970 | -5 | -0.3% | 23,200 |
| 2006/08/31 | 1,985 | 1,990 | 1,960 | 1,975 | +15 | +0.8% | 40,400 |
| 2006/08/30 | 1,960 | 1,975 | 1,955 | 1,960 | +5 | +0.3% | 22,400 |
| 2006/08/29 | 1,935 | 1,955 | 1,925 | 1,955 | +40 | +2.1% | 20,000 |
| 2006/08/28 | 1,950 | 1,960 | 1,910 | 1,915 | -35 | -1.8% | 41,000 |
| 2006/08/25 | 1,930 | 1,965 | 1,930 | 1,950 | +10 | +0.5% | 15,000 |
| 2006/08/24 | 1,950 | 1,960 | 1,940 | 1,940 | -35 | -1.8% | 17,800 |
| 2006/08/23 | 1,940 | 1,975 | 1,925 | 1,975 | +35 | +1.8% | 37,600 |
| 2006/08/22 | 1,950 | 1,960 | 1,920 | 1,940 | ±0 | ±0% | 26,400 |
| 2006/08/21 | 1,980 | 1,980 | 1,940 | 1,940 | -40 | -2% | 23,600 |
| 2006/08/18 | 1,995 | 1,995 | 1,955 | 1,980 | -10 | -0.5% | 53,000 |
| 2006/08/17 | 1,980 | 2,010 | 1,980 | 1,990 | ±0 | ±0% | 38,800 |
| 2006/08/16 | 2,000 | 2,005 | 1,990 | 1,990 | -20 | -1% | 7,600 |
| 2006/08/15 | 1,965 | 2,010 | 1,965 | 2,010 | +5 | +0.2% | 10,600 |
| 2006/08/14 | 2,000 | 2,030 | 1,975 | 2,005 | -5 | -0.2% | 20,400 |
| 2006/08/11 | 1,975 | 2,010 | 1,975 | 2,010 | +10 | +0.5% | 10,600 |
| 2006/08/10 | 1,990 | 2,000 | 1,950 | 2,000 | +35 | +1.8% | 32,400 |
| 2006/08/09 | 1,940 | 1,990 | 1,940 | 1,965 | ±0 | ±0% | 58,800 |
| 2006/08/08 | 1,875 | 1,965 | 1,870 | 1,965 | +80 | +4.2% | 47,600 |
| 2006/08/07 | 1,975 | 1,975 | 1,885 | 1,885 | -65 | -3.3% | 23,800 |
| 2006/08/04 | 1,950 | 1,955 | 1,930 | 1,950 | +10 | +0.5% | 4,600 |
| 2006/08/03 | 1,940 | 1,950 | 1,905 | 1,940 | +20 | +1% | 8,800 |
| 2006/08/02 | 1,990 | 1,990 | 1,915 | 1,920 | -30 | -1.5% | 17,800 |
| 2006/08/01 | 1,910 | 1,970 | 1,900 | 1,950 | +65 | +3.4% | 39,400 |
| 2006/07/31 | 1,875 | 1,930 | 1,875 | 1,885 | +10 | +0.5% | 42,600 |
| 2006/07/28 | 1,830 | 1,890 | 1,830 | 1,875 | +25 | +1.4% | 16,200 |
| 2006/07/27 | 1,865 | 1,865 | 1,840 | 1,850 | +5 | +0.3% | 7,800 |
| 2006/07/26 | 1,875 | 1,875 | 1,830 | 1,845 | +5 | +0.3% | 9,600 |
| 2006/07/25 | 1,820 | 1,855 | 1,815 | 1,840 | +15 | +0.8% | 24,600 |
| 2006/07/24 | 1,880 | 1,880 | 1,815 | 1,825 | -75 | -3.9% | 28,200 |
| 2006/07/21 | 1,920 | 1,935 | 1,875 | 1,900 | -55 | -2.8% | 43,400 |
| 2006/07/20 | 2,025 | 2,025 | 1,920 | 1,955 | +5 | +0.3% | 78,000 |
| 2006/07/19 | 2,025 | 2,025 | 1,910 | 1,950 | -25 | -1.3% | 33,600 |
| 2006/07/18 | 2,075 | 2,075 | 1,945 | 1,975 | -25 | -1.3% | 46,400 |
| 2006/07/14 | 2,045 | 2,050 | 1,995 | 2,000 | -75 | -3.6% | 32,200 |
| 2006/07/13 | 2,055 | 2,075 | 2,010 | 2,075 | +10 | +0.5% | 27,200 |
| 2006/07/12 | 2,065 | 2,065 | 2,035 | 2,065 | -5 | -0.2% | 19,800 |
| 2006/07/11 | 2,030 | 2,075 | 2,025 | 2,070 | +35 | +1.7% | 65,200 |
| 2006/07/10 | 2,065 | 2,065 | 1,985 | 2,035 | -25 | -1.2% | 36,800 |
| 2006/07/07 | 2,060 | 2,065 | 2,045 | 2,060 | +10 | +0.5% | 22,600 |
4451～
4500
件表示中 / 5933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 | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 | 186,400円 | +6.0% | +6.1% | 2.04% | 15.82倍 | 2.26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 | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22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 | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28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 | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96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
