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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/31 | 480 | 497 | 480 | 497 | +17 | +3.5% | 15,200 |
| 2022/10/28 | 480 | 480 | 473 | 480 | +11 | +2.3% | 6,000 |
| 2022/10/27 | 470 | 470 | 469 | 469 | -1 | -0.2% | 1,900 |
| 2022/10/26 | 471 | 475 | 468 | 470 | -2 | -0.4% | 3,400 |
| 2022/10/25 | 477 | 477 | 472 | 472 | +1 | +0.2% | 600 |
| 2022/10/24 | 481 | 481 | 466 | 471 | -1 | -0.2% | 5,000 |
| 2022/10/21 | 471 | 486 | 471 | 472 | +1 | +0.2% | 16,900 |
| 2022/10/20 | 475 | 480 | 470 | 471 | -8 | -1.7% | 7,100 |
| 2022/10/19 | 483 | 483 | 477 | 479 | -1 | -0.2% | 800 |
| 2022/10/18 | 472 | 480 | 471 | 480 | +3 | +0.6% | 11,200 |
| 2022/10/17 | 481 | 481 | 469 | 477 | -2 | -0.4% | 2,200 |
| 2022/10/14 | 487 | 487 | 478 | 479 | +1 | +0.2% | 2,100 |
| 2022/10/13 | 488 | 489 | 478 | 478 | - | - | 3,100 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 488 | 488 | 488 | 488 | ±0 | ±0% | 100 |
| 2022/10/07 | 489 | 493 | 478 | 488 | -1 | -0.2% | 11,100 |
| 2022/10/06 | 489 | 489 | 481 | 489 | ±0 | ±0% | 5,600 |
| 2022/10/05 | 487 | 490 | 481 | 489 | +3 | +0.6% | 3,200 |
| 2022/10/04 | 486 | 489 | 480 | 486 | +3 | +0.6% | 2,200 |
| 2022/10/03 | 490 | 490 | 483 | 483 | -7 | -1.4% | 1,800 |
| 2022/09/30 | 481 | 490 | 481 | 490 | +5 | +1% | 1,400 |
| 2022/09/29 | 481 | 485 | 481 | 485 | +4 | +0.8% | 900 |
| 2022/09/28 | 483 | 486 | 467 | 481 | -13 | -2.6% | 10,900 |
| 2022/09/27 | 487 | 494 | 487 | 494 | ±0 | ±0% | 1,100 |
| 2022/09/26 | 496 | 500 | 485 | 494 | -6 | -1.2% | 9,200 |
| 2022/09/22 | 493 | 501 | 492 | 500 | +3 | +0.6% | 2,100 |
| 2022/09/21 | 499 | 502 | 495 | 497 | +1 | +0.2% | 2,900 |
| 2022/09/20 | 500 | 500 | 496 | 496 | ±0 | ±0% | 6,800 |
| 2022/09/16 | 500 | 501 | 492 | 496 | -10 | -2% | 4,400 |
| 2022/09/15 | 505 | 509 | 502 | 506 | +1 | +0.2% | 3,000 |
| 2022/09/14 | 501 | 508 | 499 | 505 | -6 | -1.2% | 12,300 |
| 2022/09/13 | 511 | 514 | 510 | 511 | +1 | +0.2% | 4,300 |
| 2022/09/12 | 509 | 514 | 507 | 510 | +3 | +0.6% | 6,500 |
| 2022/09/09 | 502 | 507 | 502 | 507 | +9 | +1.8% | 2,100 |
| 2022/09/08 | 505 | 507 | 496 | 498 | -7 | -1.4% | 5,800 |
| 2022/09/07 | 507 | 509 | 502 | 505 | -7 | -1.4% | 2,300 |
| 2022/09/06 | 511 | 514 | 505 | 512 | +4 | +0.8% | 12,200 |
| 2022/09/05 | 514 | 514 | 502 | 508 | +1 | +0.2% | 3,400 |
| 2022/09/02 | 517 | 518 | 506 | 507 | -7 | -1.4% | 2,000 |
| 2022/09/01 | 510 | 516 | 500 | 514 | +6 | +1.2% | 38,900 |
| 2022/08/31 | 502 | 512 | 502 | 508 | +3 | +0.6% | 16,500 |
501～
550
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 | 45,900円 | +8.3% | -5.1% | 3.92% | 7.71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 | 79,200円 | -18.7% | -67.9% | 3.79% | 14.14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 | 112,300円 | +5.6% | -33.0% | 2.23% | 12.88倍 | 0.39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 | 90,800円 | +15.6% | +39.2% | 4.41% | 7.57倍 | 0.61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 | 161,600円 | -4.2% | -80.6% | 0.00% | 2126.32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
