サンヨーホームズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/08/10 | 1,007 | 1,010 | 1,002 | 1,003 | -4 | -0.4% | 4,000 |
2018/08/09 | 1,006 | 1,009 | 1,003 | 1,007 | +1 | +0.1% | 5,300 |
2018/08/08 | 992 | 1,009 | 992 | 1,006 | +3 | +0.3% | 6,500 |
2018/08/07 | 1,000 | 1,003 | 990 | 1,003 | +3 | +0.3% | 10,700 |
2018/08/06 | 1,020 | 1,020 | 999 | 1,000 | -10 | -1% | 12,500 |
2018/08/03 | 1,031 | 1,032 | 1,005 | 1,010 | -20 | -1.9% | 19,100 |
2018/08/02 | 1,070 | 1,070 | 1,027 | 1,030 | -28 | -2.6% | 20,200 |
2018/08/01 | 1,057 | 1,087 | 1,047 | 1,058 | +8 | +0.8% | 25,800 |
2018/07/31 | 1,120 | 1,149 | 1,035 | 1,050 | -61 | -5.5% | 48,000 |
2018/07/30 | 1,089 | 1,111 | 1,068 | 1,111 | +16 | +1.5% | 22,600 |
2018/07/27 | 1,087 | 1,113 | 1,081 | 1,095 | +13 | +1.2% | 7,800 |
2018/07/26 | 1,077 | 1,085 | 1,061 | 1,082 | +11 | +1% | 7,400 |
2018/07/25 | 1,053 | 1,077 | 1,040 | 1,071 | +5 | +0.5% | 16,600 |
2018/07/24 | 1,053 | 1,069 | 1,042 | 1,066 | +31 | +3% | 10,500 |
2018/07/23 | 1,038 | 1,051 | 1,034 | 1,035 | -9 | -0.9% | 9,900 |
2018/07/20 | 1,077 | 1,077 | 1,038 | 1,044 | -17 | -1.6% | 9,000 |
2018/07/19 | 1,090 | 1,090 | 1,046 | 1,061 | -9 | -0.8% | 20,100 |
2018/07/18 | 1,078 | 1,090 | 1,065 | 1,070 | +6 | +0.6% | 8,700 |
2018/07/17 | 1,053 | 1,073 | 1,039 | 1,064 | +12 | +1.1% | 13,600 |
2018/07/13 | 1,053 | 1,068 | 1,034 | 1,052 | +17 | +1.6% | 18,200 |
2018/07/12 | 1,039 | 1,073 | 1,023 | 1,035 | -26 | -2.5% | 25,600 |
2018/07/11 | 1,081 | 1,104 | 1,016 | 1,061 | -36 | -3.3% | 48,800 |
2018/07/10 | 1,133 | 1,141 | 1,082 | 1,097 | -42 | -3.7% | 36,700 |
2018/07/09 | 1,120 | 1,150 | 1,120 | 1,139 | +19 | +1.7% | 8,800 |
2018/07/06 | 1,138 | 1,138 | 1,111 | 1,120 | +15 | +1.4% | 23,100 |
2018/07/05 | 1,125 | 1,133 | 1,105 | 1,105 | -35 | -3.1% | 25,800 |
2018/07/04 | 1,163 | 1,177 | 1,140 | 1,140 | -23 | -2% | 17,400 |
2018/07/03 | 1,169 | 1,212 | 1,152 | 1,163 | -11 | -0.9% | 37,000 |
2018/07/02 | 1,192 | 1,203 | 1,169 | 1,174 | -33 | -2.7% | 27,100 |
2018/06/29 | 1,220 | 1,235 | 1,185 | 1,207 | -13 | -1.1% | 25,000 |
2018/06/28 | 1,192 | 1,221 | 1,184 | 1,220 | +28 | +2.3% | 24,300 |
2018/06/27 | 1,201 | 1,224 | 1,183 | 1,192 | -24 | -2% | 58,100 |
2018/06/26 | 1,332 | 1,337 | 1,211 | 1,216 | -122 | -9.1% | 86,700 |
2018/06/25 | 1,266 | 1,482 | 1,265 | 1,338 | +81 | +6.4% | 145,400 |
2018/06/22 | 1,176 | 1,257 | 1,176 | 1,257 | +73 | +6.2% | 81,200 |
2018/06/21 | 1,155 | 1,188 | 1,155 | 1,184 | +17 | +1.5% | 17,200 |
2018/06/20 | 1,155 | 1,169 | 1,128 | 1,167 | +12 | +1% | 47,000 |
2018/06/19 | 1,154 | 1,176 | 1,150 | 1,155 | -5 | -0.4% | 38,600 |
2018/06/18 | 1,152 | 1,168 | 1,132 | 1,160 | +12 | +1% | 30,700 |
2018/06/15 | 1,140 | 1,170 | 1,140 | 1,148 | -16 | -1.4% | 37,900 |
2018/06/14 | 1,111 | 1,169 | 1,111 | 1,164 | +45 | +4% | 57,700 |
2018/06/13 | 1,139 | 1,139 | 1,081 | 1,119 | +64 | +6.1% | 97,200 |
2018/06/12 | 1,066 | 1,083 | 1,043 | 1,055 | -5 | -0.5% | 69,100 |
2018/06/11 | 1,080 | 1,100 | 1,060 | 1,060 | -24 | -2.2% | 74,600 |
2018/06/08 | 1,145 | 1,165 | 1,081 | 1,084 | -111 | -9.3% | 87,400 |
2018/06/07 | 1,173 | 1,196 | 1,173 | 1,195 | +19 | +1.6% | 247,700 |
2018/06/06 | 1,175 | 1,176 | 1,172 | 1,176 | -1 | -0.1% | 100,600 |
2018/06/05 | 1,170 | 1,180 | 1,163 | 1,177 | +3 | +0.3% | 234,100 |
2018/06/04 | 1,184 | 1,190 | 1,172 | 1,174 | -19 | -1.6% | 280,200 |
2018/06/01 | 1,197 | 1,200 | 1,191 | 1,193 | -3 | -0.3% | 210,200 |
1501~
1550
件表示中 / 2811件
類似銘柄と比較する
現在ご覧いただいている「サンヨーH」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 |
---|---|---|---|---|---|---|---|---|
サンヨーH | 72,400円 | +15.6% | +28.3% | 3.45% | 10.08倍 | 0.54倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
三住道路 | 104,000円 | +1.6% | +8.1% | 3.85% | 13.85倍 | 0.70倍 |
|
道路舗装中堅。三井住友G関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
田中建設 | 216,800円 | +21.8% | +0.6% | 3.69% | 8.57倍 | 1.35倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
南海辰村 | 29,800円 | +17.1% | +26.2% | 1.34% | 6.05倍 | 0.54倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
ベステラ | 95,200円 | +17.1% | +59.7% | 2.10% | 17.57倍 | 1.98倍 |
|
製鉄所や発電所、石油化学等のプラント解体工事マネジメント会社。複数の特許工法を有する |
市場注目の銘柄
チャート関連のコラム