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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 496 | 500 | 491 | 496 | ±0 | ±0% | 5,800 |
| 2022/08/17 | 498 | 498 | 490 | 496 | -2 | -0.4% | 1,500 |
| 2022/08/16 | 498 | 500 | 493 | 498 | ±0 | ±0% | 4,100 |
| 2022/08/15 | 493 | 514 | 492 | 498 | +10 | +2% | 19,000 |
| 2022/08/12 | 494 | 494 | 486 | 488 | +3 | +0.6% | 9,300 |
| 2022/08/10 | 475 | 493 | 475 | 485 | +11 | +2.3% | 8,500 |
| 2022/08/09 | 478 | 478 | 474 | 474 | -3 | -0.6% | 2,000 |
| 2022/08/08 | 483 | 485 | 476 | 477 | -5 | -1% | 6,100 |
| 2022/08/05 | 489 | 489 | 481 | 482 | -3 | -0.6% | 4,500 |
| 2022/08/04 | 483 | 492 | 481 | 485 | +2 | +0.4% | 19,100 |
| 2022/08/03 | 477 | 489 | 477 | 483 | -10 | -2% | 15,000 |
| 2022/08/02 | 480 | 493 | 477 | 493 | +13 | +2.7% | 4,800 |
| 2022/08/01 | 479 | 482 | 477 | 480 | +3 | +0.6% | 7,300 |
| 2022/07/29 | 477 | 482 | 474 | 477 | +1 | +0.2% | 7,400 |
| 2022/07/28 | 484 | 484 | 475 | 476 | -7 | -1.4% | 9,500 |
| 2022/07/27 | 480 | 484 | 475 | 483 | +6 | +1.3% | 2,700 |
| 2022/07/26 | 482 | 486 | 472 | 477 | -5 | -1% | 8,100 |
| 2022/07/25 | 491 | 491 | 472 | 482 | -6 | -1.2% | 11,900 |
| 2022/07/22 | 497 | 497 | 487 | 488 | -11 | -2.2% | 4,400 |
| 2022/07/21 | 495 | 504 | 495 | 499 | +4 | +0.8% | 8,500 |
| 2022/07/20 | 494 | 500 | 490 | 495 | +5 | +1% | 9,900 |
| 2022/07/19 | 480 | 490 | 478 | 490 | +12 | +2.5% | 7,200 |
| 2022/07/15 | 480 | 480 | 477 | 478 | +1 | +0.2% | 5,400 |
| 2022/07/14 | 481 | 481 | 477 | 477 | -4 | -0.8% | 3,300 |
| 2022/07/13 | 482 | 482 | 475 | 481 | -1 | -0.2% | 4,500 |
| 2022/07/12 | 482 | 484 | 479 | 482 | +4 | +0.8% | 5,800 |
| 2022/07/11 | 474 | 483 | 474 | 478 | +6 | +1.3% | 3,900 |
| 2022/07/08 | 473 | 475 | 469 | 472 | +3 | +0.6% | 6,400 |
| 2022/07/07 | 473 | 474 | 466 | 469 | -4 | -0.8% | 10,300 |
| 2022/07/06 | 469 | 475 | 467 | 473 | +3 | +0.6% | 9,200 |
| 2022/07/05 | 476 | 476 | 468 | 470 | -1 | -0.2% | 11,200 |
| 2022/07/04 | 473 | 473 | 468 | 471 | -2 | -0.4% | 7,400 |
| 2022/07/01 | 477 | 477 | 472 | 473 | -3 | -0.6% | 3,200 |
| 2022/06/30 | 489 | 489 | 476 | 476 | -6 | -1.2% | 3,000 |
| 2022/06/29 | 473 | 482 | 472 | 482 | +3 | +0.6% | 4,000 |
| 2022/06/28 | 484 | 484 | 474 | 479 | +3 | +0.6% | 2,800 |
| 2022/06/27 | 493 | 493 | 476 | 476 | -6 | -1.2% | 3,800 |
| 2022/06/24 | 488 | 488 | 482 | 482 | -4 | -0.8% | 4,400 |
| 2022/06/23 | 488 | 488 | 485 | 486 | +10 | +2.1% | 1,900 |
| 2022/06/22 | 485 | 485 | 475 | 476 | -8 | -1.7% | 2,700 |
| 2022/06/21 | 481 | 485 | 480 | 484 | +9 | +1.9% | 2,300 |
| 2022/06/20 | 496 | 496 | 472 | 475 | -21 | -4.2% | 12,400 |
| 2022/06/17 | 502 | 502 | 489 | 496 | -9 | -1.8% | 4,400 |
| 2022/06/16 | 510 | 513 | 505 | 505 | +5 | +1% | 800 |
| 2022/06/15 | 500 | 507 | 500 | 500 | ±0 | ±0% | 1,400 |
| 2022/06/14 | 508 | 508 | 495 | 500 | -7 | -1.4% | 13,700 |
| 2022/06/13 | 517 | 517 | 502 | 507 | -10 | -1.9% | 5,800 |
| 2022/06/10 | 519 | 519 | 517 | 517 | ±0 | ±0% | 2,900 |
| 2022/06/09 | 528 | 528 | 517 | 517 | -6 | -1.1% | 8,800 |
| 2022/06/08 | 524 | 528 | 519 | 523 | +1 | +0.2% | 12,100 |
551～
600
件表示中 / 3580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 | 0.29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 | 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 | 108,600円 | +5.6% | -33.0% | 2.30% | 12.46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 | 92,800円 | +15.6% | +39.2% | 4.31% | 7.74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
