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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,357.5 | 1,372.5 | 1,355 | 1,357.5 | +5 | +0.4% | 3,000 |
| 2005/06/30 | 1,347.5 | 1,355 | 1,347.5 | 1,352.5 | +7.5 | +0.6% | 6,000 |
| 2005/06/29 | 1,350 | 1,350 | 1,345 | 1,345 | +10 | +0.7% | 19,000 |
| 2005/06/28 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 5,800 |
| 2005/06/27 | 1,357.5 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,200 |
| 2005/06/24 | 1,345 | 1,360 | 1,345 | 1,360 | -7.5 | -0.5% | 7,200 |
| 2005/06/23 | 1,372.5 | 1,372.5 | 1,350 | 1,367.5 | +17.5 | +1.3% | 4,200 |
| 2005/06/22 | 1,350 | 1,355 | 1,350 | 1,350 | ±0 | ±0% | 4,800 |
| 2005/06/21 | 1,355 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 4,400 |
| 2005/06/20 | 1,355 | 1,355 | 1,355 | 1,355 | -25 | -1.8% | 1,200 |
| 2005/06/17 | 1,397.5 | 1,397.5 | 1,360 | 1,380 | -20 | -1.4% | 800 |
| 2005/06/16 | 1,420 | 1,420 | 1,400 | 1,400 | -25 | -1.8% | 2,800 |
| 2005/06/15 | 1,405 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 40,200 |
| 2005/06/14 | 1,400 | 1,425 | 1,397.5 | 1,405 | +5 | +0.4% | 30,600 |
| 2005/06/13 | 1,382.5 | 1,400 | 1,380 | 1,400 | +15 | +1.1% | 50,200 |
| 2005/06/10 | 1,372.5 | 1,385 | 1,350 | 1,385 | +7.5 | +0.5% | 43,400 |
| 2005/06/09 | 1,350 | 1,377.5 | 1,350 | 1,377.5 | +27.5 | +2% | 37,600 |
| 2005/06/08 | 1,350 | 1,350 | 1,335 | 1,350 | +20 | +1.5% | 1,600 |
| 2005/06/07 | 1,332.5 | 1,355 | 1,330 | 1,330 | -5 | -0.4% | 2,600 |
| 2005/06/06 | 1,355 | 1,367.5 | 1,335 | 1,335 | -20 | -1.5% | 49,600 |
| 2005/06/03 | 1,350 | 1,355 | 1,345 | 1,355 | +5 | +0.4% | 14,200 |
| 2005/06/02 | 1,315 | 1,350 | 1,305 | 1,350 | -5 | -0.4% | 10,600 |
| 2005/06/01 | 1,292.5 | 1,355 | 1,292.5 | 1,355 | +70 | +5.4% | 18,000 |
| 2005/05/31 | 1,265 | 1,285 | 1,265 | 1,285 | +20 | +1.6% | 14,000 |
| 2005/05/30 | 1,270 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 31,400 |
| 2005/05/27 | 1,277.5 | 1,280 | 1,265 | 1,270 | -7.5 | -0.6% | 51,000 |
| 2005/05/26 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | ±0 | ±0% | 3,200 |
| 2005/05/25 | 1,305 | 1,305 | 1,275 | 1,277.5 | -32.5 | -2.5% | 3,000 |
| 2005/05/24 | 1,300 | 1,310 | 1,297.5 | 1,310 | ±0 | ±0% | 4,400 |
| 2005/05/23 | 1,320 | 1,320 | 1,280 | 1,310 | -7.5 | -0.6% | 5,200 |
| 2005/05/20 | 1,317.5 | 1,317.5 | 1,310 | 1,317.5 | ±0 | ±0% | 27,800 |
| 2005/05/19 | 1,317.5 | 1,317.5 | 1,305 | 1,317.5 | +5 | +0.4% | 105,000 |
| 2005/05/18 | 1,290 | 1,327.5 | 1,290 | 1,312.5 | +22.5 | +1.7% | 10,800 |
| 2005/05/17 | 1,282.5 | 1,290 | 1,282.5 | 1,290 | +7.5 | +0.6% | 54,000 |
| 2005/05/16 | 1,282.5 | 1,287.5 | 1,280 | 1,282.5 | +2.5 | +0.2% | 31,800 |
| 2005/05/13 | 1,300 | 1,305 | 1,260 | 1,280 | -5 | -0.4% | 32,000 |
| 2005/05/12 | 1,307.5 | 1,307.5 | 1,285 | 1,285 | -27.5 | -2.1% | 23,400 |
| 2005/05/11 | 1,327.5 | 1,327.5 | 1,305 | 1,312.5 | -27.5 | -2.1% | 4,600 |
| 2005/05/10 | 1,355 | 1,355 | 1,335 | 1,340 | -15 | -1.1% | 14,800 |
| 2005/05/09 | 1,350 | 1,355 | 1,337.5 | 1,355 | ±0 | ±0% | 13,600 |
| 2005/05/06 | 1,357.5 | 1,357.5 | 1,352.5 | 1,355 | -2.5 | -0.2% | 3,800 |
| 2005/05/02 | 1,357.5 | 1,375 | 1,357.5 | 1,357.5 | ±0 | ±0% | 3,000 |
| 2005/04/28 | 1,355 | 1,370 | 1,355 | 1,357.5 | ±0 | ±0% | 3,400 |
| 2005/04/27 | 1,357.5 | 1,365 | 1,355 | 1,357.5 | +2.5 | +0.2% | 6,000 |
| 2005/04/26 | 1,382.5 | 1,382.5 | 1,355 | 1,355 | -30 | -2.2% | 15,800 |
| 2005/04/25 | 1,400 | 1,400 | 1,385 | 1,385 | ±0 | ±0% | 19,600 |
| 2005/04/22 | 1,355 | 1,385 | 1,350 | 1,385 | +30 | +2.2% | 10,200 |
| 2005/04/21 | 1,355 | 1,360 | 1,345 | 1,355 | ±0 | ±0% | 3,800 |
| 2005/04/20 | 1,360 | 1,370 | 1,355 | 1,355 | -5 | -0.4% | 5,400 |
| 2005/04/19 | 1,357.5 | 1,360 | 1,330 | 1,360 | +2.5 | +0.2% | 2,200 |
4751～
4800
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
