サンユウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 509 | 510 | 508 | 510 | +1 | +0.2% | 1,300 |
| 2025/07/28 | 513 | 516 | 507 | 509 | -1 | -0.2% | 11,000 |
| 2025/07/25 | 508 | 514 | 508 | 510 | +2 | +0.4% | 5,500 |
| 2025/07/24 | 510 | 514 | 505 | 508 | ±0 | ±0% | 8,700 |
| 2025/07/23 | 504 | 509 | 504 | 508 | +2 | +0.4% | 3,500 |
| 2025/07/22 | 506 | 506 | 503 | 506 | +3 | +0.6% | 3,100 |
| 2025/07/18 | 504 | 507 | 503 | 503 | +1 | +0.2% | 6,100 |
| 2025/07/17 | 505 | 505 | 501 | 502 | -6 | -1.2% | 9,300 |
| 2025/07/16 | 506 | 508 | 504 | 508 | +2 | +0.4% | 3,400 |
| 2025/07/15 | 507 | 507 | 504 | 506 | +2 | +0.4% | 1,400 |
| 2025/07/14 | 507 | 508 | 503 | 504 | -3 | -0.6% | 4,600 |
| 2025/07/11 | 510 | 510 | 507 | 507 | ±0 | ±0% | 9,800 |
| 2025/07/10 | 508 | 515 | 506 | 507 | +1 | +0.2% | 4,800 |
| 2025/07/09 | 502 | 507 | 502 | 506 | +4 | +0.8% | 4,600 |
| 2025/07/08 | 504 | 504 | 502 | 502 | -1 | -0.2% | 5,300 |
| 2025/07/07 | 505 | 509 | 503 | 503 | -2 | -0.4% | 15,700 |
| 2025/07/04 | 504 | 511 | 504 | 505 | -2 | -0.4% | 7,800 |
| 2025/07/03 | 510 | 510 | 507 | 507 | -2 | -0.4% | 900 |
| 2025/07/02 | 509 | 510 | 506 | 509 | +1 | +0.2% | 4,400 |
| 2025/07/01 | 510 | 510 | 506 | 508 | +2 | +0.4% | 6,100 |
| 2025/06/30 | 512 | 512 | 506 | 506 | +2 | +0.4% | 8,400 |
| 2025/06/27 | 505 | 507 | 500 | 504 | -2 | -0.4% | 11,100 |
| 2025/06/26 | 507 | 510 | 501 | 506 | +3 | +0.6% | 9,200 |
| 2025/06/25 | 500 | 503 | 498 | 503 | -2 | -0.4% | 4,700 |
| 2025/06/24 | 494 | 505 | 494 | 505 | +12 | +2.4% | 2,200 |
| 2025/06/23 | 497 | 498 | 493 | 493 | -1 | -0.2% | 3,800 |
| 2025/06/20 | 491 | 495 | 490 | 494 | +3 | +0.6% | 14,000 |
| 2025/06/19 | 503 | 503 | 490 | 491 | -15 | -3% | 14,700 |
| 2025/06/18 | 501 | 514 | 499 | 506 | +4 | +0.8% | 7,600 |
| 2025/06/17 | 504 | 508 | 502 | 502 | ±0 | ±0% | 1,800 |
| 2025/06/16 | 504 | 506 | 502 | 502 | -2 | -0.4% | 2,900 |
| 2025/06/13 | 509 | 509 | 503 | 504 | -5 | -1% | 2,500 |
| 2025/06/12 | 510 | 510 | 505 | 509 | -1 | -0.2% | 4,700 |
| 2025/06/11 | 507 | 510 | 504 | 510 | +4 | +0.8% | 17,000 |
| 2025/06/10 | 508 | 508 | 500 | 506 | -2 | -0.4% | 5,100 |
| 2025/06/09 | 500 | 508 | 496 | 508 | +10 | +2% | 4,400 |
| 2025/06/06 | 503 | 503 | 498 | 498 | -2 | -0.4% | 4,400 |
| 2025/06/05 | 500 | 505 | 500 | 500 | -2 | -0.4% | 3,400 |
| 2025/06/04 | 502 | 505 | 498 | 502 | -2 | -0.4% | 5,900 |
| 2025/06/03 | 513 | 519 | 500 | 504 | -8 | -1.6% | 16,900 |
| 2025/06/02 | 503 | 512 | 503 | 512 | +9 | +1.8% | 4,400 |
| 2025/05/30 | 506 | 509 | 502 | 503 | -8 | -1.6% | 6,400 |
| 2025/05/29 | 513 | 517 | 504 | 511 | -5 | -1% | 8,400 |
| 2025/05/28 | 507 | 517 | 504 | 516 | +9 | +1.8% | 12,500 |
| 2025/05/27 | 508 | 514 | 504 | 507 | -2 | -0.4% | 6,800 |
| 2025/05/26 | 510 | 513 | 503 | 509 | +9 | +1.8% | 12,400 |
| 2025/05/23 | 493 | 500 | 489 | 500 | +7 | +1.4% | 12,900 |
| 2025/05/22 | 489 | 496 | 485 | 493 | +4 | +0.8% | 7,900 |
| 2025/05/21 | 499 | 500 | 489 | 489 | -8 | -1.6% | 14,100 |
| 2025/05/20 | 498 | 502 | 494 | 497 | -1 | -0.2% | 15,100 |
1～
50
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「サンユウ」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 |
|---|---|---|---|---|---|---|---|---|
| サンユウ | 51,000円 | +10.5% | -6.2% | 3.92% | 7.52倍 | 0.31倍 |
|
日本製鉄系。関西以西地盤のみがき棒鋼、冷間圧造用鋼線（ＣＨ線）の専業２次加工メーカー |
| 鋳鉄管 | 140,000円 | +6.3% | -13.9% | 1.79% | - | 0.48倍 |
|
鋳鉄管業界３位。関東地盤で上水道向けダクタイル鉄管が主力。耐震管に注力中。ＪＦＥ系列 |
| 日鋳造 | 89,200円 | -4.7% | +89.3% | 3.36% | 8.27倍 | 0.36倍 |
|
ＪＦＥ系列の鋳鋼品・鋳鉄品メーカー。建機向けが主力に。公共事業関連のエンジニアリングも |
| 虹 技 | 114,800円 | -2.6% | -53.2% | 3.05% | 11.08倍 | 0.26倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 高砂鉄 | 93,000円 | +2.4% | -4.0% | 4.30% | 8.46倍 | 0.59倍 |
|
圧延専業で磨き帯鋼に強み。２輪部品事業の売却やステンレス冷延の大半撤退で業容縮小 |
市場注目の銘柄
チャート関連のコラム
