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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 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 |
| 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 |
1701～
1750
件表示中 / 2993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 | 68,600円 | +34.0% | +54.2% | 3.64% | 6.40倍 | 0.50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 |
| 南海辰村 | 31,500円 | -8.4% | -6.2% | 1.90% | 5.97倍 | 0.53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 |
| テノックス | 118,900円 | -0.9% | -18.4% | 4.37% | 12.15倍 | 0.61倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| 守谷商会 | 381,000円 | +0.5% | -7.3% | 3.15% | 5.53倍 | 0.52倍 |
|
長野地盤の中堅建設。首都圏、中部圏でも営業。地中熱利用など再生可能エネルギー事業に注力 |
| 大盛工業 | 39,800円 | +7.1% | +22.2% | 2.51% | 14.39倍 | 1.31倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
市場注目の銘柄
チャート関連のコラム
