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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 556 | 564 | 555 | 556 | ±0 | ±0% | 8,200 |
| 2023/01/13 | 541 | 563 | 541 | 556 | +15 | +2.8% | 31,100 |
| 2023/01/12 | 538 | 544 | 538 | 541 | +2 | +0.4% | 3,700 |
| 2023/01/11 | 543 | 545 | 536 | 539 | +2 | +0.4% | 6,700 |
| 2023/01/10 | 535 | 545 | 534 | 537 | +8 | +1.5% | 7,200 |
| 2023/01/06 | 538 | 538 | 529 | 529 | -8 | -1.5% | 8,400 |
| 2023/01/05 | 540 | 541 | 535 | 537 | -2 | -0.4% | 2,200 |
| 2023/01/04 | 548 | 549 | 535 | 539 | -6 | -1.1% | 5,600 |
| 2022/12/30 | 535 | 547 | 535 | 545 | +9 | +1.7% | 8,800 |
| 2022/12/29 | 543 | 543 | 532 | 536 | +3 | +0.6% | 12,200 |
| 2022/12/28 | 530 | 537 | 528 | 533 | +6 | +1.1% | 12,100 |
| 2022/12/27 | 535 | 535 | 527 | 527 | ±0 | ±0% | 4,800 |
| 2022/12/26 | 525 | 537 | 525 | 527 | +3 | +0.6% | 5,000 |
| 2022/12/23 | 526 | 527 | 523 | 524 | ±0 | ±0% | 4,000 |
| 2022/12/22 | 525 | 534 | 522 | 524 | +3 | +0.6% | 5,800 |
| 2022/12/21 | 521 | 522 | 518 | 521 | -2 | -0.4% | 4,400 |
| 2022/12/20 | 537 | 537 | 520 | 523 | -8 | -1.5% | 7,900 |
| 2022/12/19 | 535 | 538 | 531 | 531 | -7 | -1.3% | 5,600 |
| 2022/12/16 | 526 | 539 | 526 | 538 | +11 | +2.1% | 35,700 |
| 2022/12/15 | 523 | 529 | 523 | 527 | -1 | -0.2% | 4,400 |
| 2022/12/14 | 525 | 530 | 525 | 528 | +2 | +0.4% | 4,500 |
| 2022/12/13 | 527 | 527 | 526 | 526 | +2 | +0.4% | 1,700 |
| 2022/12/12 | 524 | 527 | 520 | 524 | ±0 | ±0% | 7,800 |
| 2022/12/09 | 527 | 528 | 523 | 524 | +1 | +0.2% | 4,100 |
| 2022/12/08 | 525 | 525 | 520 | 523 | ±0 | ±0% | 3,300 |
| 2022/12/07 | 524 | 527 | 523 | 523 | -1 | -0.2% | 2,000 |
| 2022/12/06 | 528 | 532 | 523 | 524 | -4 | -0.8% | 3,800 |
| 2022/12/05 | 525 | 528 | 524 | 528 | +3 | +0.6% | 1,700 |
| 2022/12/02 | 526 | 526 | 519 | 525 | ±0 | ±0% | 9,400 |
| 2022/12/01 | 530 | 530 | 525 | 525 | -4 | -0.8% | 5,500 |
| 2022/11/30 | 527 | 530 | 525 | 529 | +2 | +0.4% | 15,000 |
| 2022/11/29 | 524 | 527 | 521 | 527 | +1 | +0.2% | 4,300 |
| 2022/11/28 | 527 | 529 | 521 | 526 | -1 | -0.2% | 10,000 |
| 2022/11/25 | 528 | 529 | 521 | 527 | +1 | +0.2% | 14,900 |
| 2022/11/24 | 525 | 530 | 511 | 526 | ±0 | ±0% | 23,500 |
| 2022/11/22 | 526 | 532 | 520 | 526 | +1 | +0.2% | 9,900 |
| 2022/11/21 | 521 | 529 | 520 | 525 | +5 | +1% | 28,400 |
| 2022/11/18 | 517 | 520 | 515 | 520 | ±0 | ±0% | 7,900 |
| 2022/11/17 | 516 | 521 | 513 | 520 | +3 | +0.6% | 3,100 |
| 2022/11/16 | 516 | 519 | 512 | 517 | -9 | -1.7% | 8,300 |
| 2022/11/15 | 520 | 526 | 512 | 526 | +10 | +1.9% | 5,300 |
| 2022/11/14 | 520 | 520 | 512 | 516 | -4 | -0.8% | 14,200 |
| 2022/11/11 | 517 | 520 | 514 | 520 | +7 | +1.4% | 3,300 |
| 2022/11/10 | 517 | 525 | 513 | 513 | -2 | -0.4% | 8,900 |
| 2022/11/09 | 520 | 525 | 515 | 515 | -5 | -1% | 9,100 |
| 2022/11/08 | 528 | 528 | 517 | 520 | -3 | -0.6% | 5,400 |
| 2022/11/07 | 520 | 527 | 506 | 523 | +3 | +0.6% | 23,500 |
| 2022/11/04 | 542 | 565 | 513 | 520 | +8 | +1.6% | 149,000 |
| 2022/11/02 | 498 | 514 | 489 | 512 | +16 | +3.2% | 23,300 |
| 2022/11/01 | 497 | 498 | 492 | 496 | -1 | -0.2% | 5,100 |
451～
500
件表示中 / 3579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 | 46,300円 | +8.3% | -5.1% | 3.89% | 7.77倍 | 0.30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 | 78,800円 | -18.7% | -67.9% | 3.81% | 14.07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 | 109,400円 | +5.6% | -33.0% | 2.29% | 12.55倍 | 0.38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 | 92,900円 | +15.6% | +39.2% | 4.31% | 7.75倍 | 0.63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
