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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 467 | 474 | 462 | 462 | -1 | -0.2% | 6,900 |
| 2024/11/25 | 472 | 475 | 463 | 463 | -2 | -0.4% | 7,500 |
| 2024/11/22 | 463 | 472 | 463 | 465 | +3 | +0.6% | 11,800 |
| 2024/11/21 | 465 | 468 | 462 | 462 | -3 | -0.6% | 5,900 |
| 2024/11/20 | 472 | 472 | 464 | 465 | -8 | -1.7% | 7,400 |
| 2024/11/19 | 472 | 478 | 472 | 473 | +2 | +0.4% | 4,400 |
| 2024/11/18 | 466 | 473 | 466 | 471 | +7 | +1.5% | 1,600 |
| 2024/11/15 | 467 | 472 | 464 | 464 | +1 | +0.2% | 4,100 |
| 2024/11/14 | 467 | 469 | 463 | 463 | -3 | -0.6% | 2,100 |
| 2024/11/13 | 466 | 466 | 463 | 466 | +5 | +1.1% | 2,500 |
| 2024/11/12 | 469 | 469 | 461 | 461 | -4 | -0.9% | 2,500 |
| 2024/11/11 | 471 | 471 | 465 | 465 | -6 | -1.3% | 3,000 |
| 2024/11/08 | 471 | 480 | 470 | 471 | +3 | +0.6% | 3,800 |
| 2024/11/07 | 475 | 475 | 463 | 468 | +4 | +0.9% | 4,100 |
| 2024/11/06 | 472 | 482 | 462 | 464 | -5 | -1.1% | 38,000 |
| 2024/11/05 | 451 | 471 | 449 | 469 | +25 | +5.6% | 11,300 |
| 2024/11/01 | 445 | 445 | 444 | 444 | -1 | -0.2% | 600 |
| 2024/10/31 | 447 | 449 | 445 | 445 | -5 | -1.1% | 1,000 |
| 2024/10/30 | 446 | 450 | 444 | 450 | +2 | +0.4% | 1,100 |
| 2024/10/29 | 450 | 450 | 448 | 448 | -4 | -0.9% | 700 |
| 2024/10/28 | 445 | 452 | 445 | 452 | +6 | +1.3% | 1,000 |
| 2024/10/25 | 449 | 450 | 446 | 446 | -4 | -0.9% | 1,000 |
| 2024/10/24 | 447 | 450 | 447 | 450 | +1 | +0.2% | 300 |
| 2024/10/23 | 449 | 449 | 449 | 449 | ±0 | ±0% | 100 |
| 2024/10/22 | 451 | 451 | 449 | 449 | -1 | -0.2% | 1,600 |
| 2024/10/21 | 450 | 454 | 450 | 450 | +1 | +0.2% | 1,200 |
| 2024/10/18 | 450 | 450 | 446 | 449 | -1 | -0.2% | 3,400 |
| 2024/10/17 | 449 | 453 | 449 | 450 | +1 | +0.2% | 1,500 |
| 2024/10/16 | 445 | 449 | 445 | 449 | +2 | +0.4% | 1,100 |
| 2024/10/15 | 446 | 451 | 446 | 447 | +2 | +0.4% | 1,300 |
| 2024/10/11 | 443 | 447 | 443 | 445 | +2 | +0.5% | 1,300 |
| 2024/10/10 | 447 | 447 | 441 | 443 | -3 | -0.7% | 1,600 |
| 2024/10/09 | 446 | 446 | 440 | 446 | +4 | +0.9% | 4,600 |
| 2024/10/08 | 444 | 445 | 442 | 442 | -4 | -0.9% | 4,000 |
| 2024/10/07 | 451 | 451 | 445 | 446 | -5 | -1.1% | 15,200 |
| 2024/10/04 | 450 | 454 | 450 | 451 | +1 | +0.2% | 3,100 |
| 2024/10/03 | 461 | 461 | 450 | 450 | -3 | -0.7% | 5,100 |
| 2024/10/02 | 451 | 455 | 447 | 453 | +2 | +0.4% | 1,300 |
| 2024/10/01 | 453 | 461 | 451 | 451 | -1 | -0.2% | 1,400 |
| 2024/09/30 | 463 | 463 | 449 | 452 | -13 | -2.8% | 4,600 |
| 2024/09/27 | 458 | 486 | 458 | 465 | +10 | +2.2% | 4,800 |
| 2024/09/26 | 454 | 457 | 450 | 455 | +1 | +0.2% | 4,300 |
| 2024/09/25 | 454 | 455 | 449 | 454 | -2 | -0.4% | 1,500 |
| 2024/09/24 | 456 | 456 | 455 | 456 | ±0 | ±0% | 700 |
| 2024/09/20 | 455 | 456 | 452 | 456 | +3 | +0.7% | 700 |
| 2024/09/19 | 455 | 456 | 450 | 453 | +2 | +0.4% | 2,200 |
| 2024/09/18 | 456 | 456 | 444 | 451 | +2 | +0.4% | 3,300 |
| 2024/09/17 | 455 | 456 | 449 | 449 | -9 | -2% | 900 |
| 2024/09/13 | 456 | 458 | 450 | 458 | ±0 | ±0% | 300 |
| 2024/09/12 | 457 | 458 | 450 | 458 | +5 | +1.1% | 1,500 |
1～
50
件表示中 / 3588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 | 46,200円 | +8.3% | -5.1% | 3.90% | 7.76倍 | 0.29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 |
| 日鋳造 | 80,200円 | -18.7% | -67.9% | 3.74% | 14.32倍 | 0.33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 |
| 鋳鉄管 | 114,800円 | +5.6% | -33.0% | 2.18% | 13.17倍 | 0.40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 |
| 高砂鉄 | 92,000円 | +15.6% | +39.2% | 4.35% | 7.67倍 | 0.62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 |
| 大和重 | 161,700円 | -4.2% | -80.6% | 0.00% | 2127.63倍 | 0.69倍 |
|
鋳造品が主体。鋳物ホーロー浴槽と工作機械・船舶向け鋳物が２本柱。浴槽のＯＥＭ比率高い |
市場注目の銘柄
チャート関連のコラム
