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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 1,199 | 1,202 | 1,196 | 1,196 | -1 | -0.1% | 141,600 |
2018/05/30 | 1,195 | 1,200 | 1,194 | 1,197 | +1 | +0.1% | 156,500 |
2018/05/29 | 1,202 | 1,210 | 1,192 | 1,196 | -3 | -0.3% | 332,400 |
2018/05/28 | 1,196 | 1,207 | 1,196 | 1,199 | +2 | +0.2% | 150,400 |
2018/05/25 | 1,193 | 1,200 | 1,193 | 1,197 | +1 | +0.1% | 130,500 |
2018/05/24 | 1,195 | 1,197 | 1,193 | 1,196 | +1 | +0.1% | 49,400 |
2018/05/23 | 1,195 | 1,198 | 1,194 | 1,195 | +2 | +0.2% | 84,000 |
2018/05/22 | 1,195 | 1,197 | 1,192 | 1,193 | -1 | -0.1% | 52,500 |
2018/05/21 | 1,198 | 1,199 | 1,192 | 1,194 | -5 | -0.4% | 76,700 |
2018/05/18 | 1,199 | 1,200 | 1,197 | 1,199 | -1 | -0.1% | 64,900 |
2018/05/17 | 1,192 | 1,200 | 1,192 | 1,200 | +5 | +0.4% | 72,200 |
2018/05/16 | 1,190 | 1,195 | 1,188 | 1,195 | +5 | +0.4% | 70,000 |
2018/05/15 | 1,187 | 1,191 | 1,185 | 1,190 | +2 | +0.2% | 69,800 |
2018/05/14 | 1,187 | 1,189 | 1,184 | 1,188 | +1 | +0.1% | 93,100 |
2018/05/11 | 1,187 | 1,189 | 1,184 | 1,187 | -2 | -0.2% | 76,200 |
2018/05/10 | 1,183 | 1,191 | 1,183 | 1,189 | +7 | +0.6% | 108,800 |
2018/05/09 | 1,178 | 1,185 | 1,178 | 1,182 | +2 | +0.2% | 119,200 |
2018/05/08 | 1,176 | 1,180 | 1,174 | 1,180 | +5 | +0.4% | 189,600 |
2018/05/07 | 1,175 | 1,178 | 1,173 | 1,175 | +2 | +0.2% | 174,500 |
2018/05/02 | 1,185 | 1,186 | 1,166 | 1,173 | +25 | +2.2% | 451,600 |
2018/05/01 | 1,148 | 1,148 | 1,148 | 1,148 | +150 | +15% | 41,300 |
2018/04/27 | 998 | 998 | 998 | 998 | +150 | +17.7% | 22,800 |
2018/04/26 | 856 | 856 | 847 | 848 | -7 | -0.8% | 10,400 |
2018/04/25 | 856 | 863 | 852 | 855 | -5 | -0.6% | 11,000 |
2018/04/24 | 852 | 862 | 850 | 860 | +12 | +1.4% | 18,400 |
2018/04/23 | 856 | 857 | 844 | 848 | -7 | -0.8% | 18,600 |
2018/04/20 | 854 | 862 | 851 | 855 | +4 | +0.5% | 9,500 |
2018/04/19 | 862 | 866 | 846 | 851 | -12 | -1.4% | 14,500 |
2018/04/18 | 855 | 867 | 854 | 863 | +14 | +1.6% | 20,300 |
2018/04/17 | 842 | 857 | 842 | 849 | ±0 | ±0% | 25,500 |
2018/04/16 | 859 | 860 | 846 | 849 | -8 | -0.9% | 22,200 |
2018/04/13 | 860 | 864 | 856 | 857 | ±0 | ±0% | 12,500 |
2018/04/12 | 843 | 860 | 842 | 857 | +14 | +1.7% | 19,100 |
2018/04/11 | 837 | 849 | 837 | 843 | ±0 | ±0% | 22,900 |
2018/04/10 | 851 | 855 | 836 | 843 | -8 | -0.9% | 46,200 |
2018/04/09 | 847 | 857 | 847 | 851 | +3 | +0.4% | 29,300 |
2018/04/06 | 865 | 874 | 848 | 848 | -24 | -2.8% | 44,800 |
2018/04/05 | 890 | 890 | 865 | 872 | -18 | -2% | 36,500 |
2018/04/04 | 894 | 894 | 883 | 890 | +1 | +0.1% | 21,800 |
2018/04/03 | 892 | 899 | 886 | 889 | -7 | -0.8% | 27,000 |
2018/04/02 | 912 | 914 | 896 | 896 | -17 | -1.9% | 54,400 |
2018/03/30 | 911 | 923 | 911 | 913 | +8 | +0.9% | 23,000 |
2018/03/29 | 915 | 922 | 897 | 905 | -15 | -1.6% | 42,600 |
2018/03/28 | 918 | 956 | 903 | 920 | -43 | -4.5% | 94,800 |
2018/03/27 | 956 | 965 | 949 | 963 | +8 | +0.8% | 105,000 |
2018/03/26 | 970 | 970 | 922 | 955 | -6 | -0.6% | 67,800 |
2018/03/23 | 972 | 984 | 951 | 961 | -41 | -4.1% | 57,500 |
2018/03/22 | 1,000 | 1,010 | 990 | 1,002 | +2 | +0.2% | 67,000 |
2018/03/20 | 978 | 1,006 | 973 | 1,000 | +21 | +2.1% | 152,500 |
2018/03/19 | 970 | 981 | 942 | 979 | +9 | +0.9% | 66,000 |
1551~
1600
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