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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 59,200 |
| 2005/02/02 | 1,160 | 1,175 | 1,155 | 1,170 | +15 | +1.3% | 23,800 |
| 2005/02/01 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 23,800 |
| 2005/01/31 | 1,167.5 | 1,170 | 1,157.5 | 1,165 | -2.5 | -0.2% | 13,800 |
| 2005/01/28 | 1,172.5 | 1,175 | 1,167.5 | 1,167.5 | -5 | -0.4% | 9,000 |
| 2005/01/27 | 1,172.5 | 1,175 | 1,170 | 1,172.5 | +7.5 | +0.6% | 91,800 |
| 2005/01/26 | 1,165 | 1,167.5 | 1,165 | 1,165 | +7.5 | +0.6% | 41,400 |
| 2005/01/25 | 1,155 | 1,160 | 1,155 | 1,157.5 | ±0 | ±0% | 8,600 |
| 2005/01/24 | 1,162.5 | 1,162.5 | 1,155 | 1,157.5 | -2.5 | -0.2% | 8,200 |
| 2005/01/21 | 1,160 | 1,162.5 | 1,150 | 1,160 | -2.5 | -0.2% | 48,600 |
| 2005/01/20 | 1,175 | 1,175 | 1,162.5 | 1,162.5 | -17.5 | -1.5% | 25,000 |
| 2005/01/19 | 1,185 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 13,600 |
| 2005/01/18 | 1,175 | 1,200 | 1,167.5 | 1,190 | +22.5 | +1.9% | 10,000 |
| 2005/01/17 | 1,172.5 | 1,172.5 | 1,165 | 1,167.5 | -7.5 | -0.6% | 25,800 |
| 2005/01/14 | 1,200 | 1,200 | 1,162.5 | 1,175 | -25 | -2.1% | 66,200 |
| 2005/01/13 | 1,162.5 | 1,245 | 1,162.5 | 1,200 | +37.5 | +3.2% | 113,000 |
| 2005/01/12 | 1,165 | 1,165 | 1,162.5 | 1,162.5 | +2.5 | +0.2% | 11,400 |
| 2005/01/11 | 1,160 | 1,165 | 1,155 | 1,160 | ±0 | ±0% | 13,800 |
| 2005/01/07 | 1,170 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 6,000 |
| 2005/01/06 | 1,170 | 1,170 | 1,167.5 | 1,170 | ±0 | ±0% | 4,200 |
| 2005/01/05 | 1,175 | 1,175 | 1,170 | 1,170 | -5 | -0.4% | 23,600 |
| 2005/01/04 | 1,175 | 1,175 | 1,170 | 1,175 | -5 | -0.4% | 9,400 |
| 2004/12/30 | 1,165 | 1,180 | 1,165 | 1,180 | +10 | +0.9% | 22,200 |
| 2004/12/29 | 1,165 | 1,170 | 1,165 | 1,170 | +20 | +1.7% | 600 |
| 2004/12/28 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -25 | -2.1% | 4,200 |
| 2004/12/27 | 1,150 | 1,175 | 1,150 | 1,175 | +10 | +0.9% | 4,600 |
| 2004/12/24 | 1,170 | 1,170 | 1,165 | 1,165 | +15 | +1.3% | 1,800 |
| 2004/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 3,800 |
| 2004/12/21 | 1,152.5 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 16,600 |
| 2004/12/20 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 3,200 |
| 2004/12/17 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 6,600 |
| 2004/12/16 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 18,800 |
| 2004/12/15 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 4,800 |
| 2004/12/14 | 1,165 | 1,165 | 1,150 | 1,150 | ±0 | ±0% | 4,400 |
| 2004/12/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 17,200 |
| 2004/12/10 | 1,165 | 1,165 | 1,150 | 1,150 | -15 | -1.3% | 7,000 |
| 2004/12/09 | 1,150 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 7,400 |
| 2004/12/08 | 1,135 | 1,150 | 1,135 | 1,150 | - | - | 1,400 |
| 2004/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/06 | 1,120 | 1,135 | 1,120 | 1,120 | ±0 | ±0% | 9,800 |
| 2004/12/03 | 1,125 | 1,140 | 1,115 | 1,120 | -20 | -1.8% | 3,800 |
| 2004/12/02 | 1,135 | 1,140 | 1,135 | 1,140 | ±0 | ±0% | 5,000 |
| 2004/12/01 | 1,140 | 1,175 | 1,135 | 1,140 | +5 | +0.4% | 7,600 |
| 2004/11/30 | 1,135 | 1,135 | 1,135 | 1,135 | -30 | -2.6% | 400 |
| 2004/11/29 | 1,120 | 1,165 | 1,120 | 1,165 | +55 | +5% | 20,600 |
| 2004/11/26 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 4,000 |
| 2004/11/25 | 1,145 | 1,145 | 1,115 | 1,120 | -25 | -2.2% | 4,600 |
| 2004/11/24 | 1,165 | 1,165 | 1,145 | 1,145 | -20 | -1.7% | 12,200 |
| 2004/11/22 | 1,170 | 1,170 | 1,160 | 1,165 | -10 | -0.9% | 1,400 |
| 2004/11/19 | 1,165 | 1,180 | 1,165 | 1,175 | +10 | +0.9% | 6,200 |
4851～
4900
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
