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 |
|---|---|---|---|---|---|---|---|
| 2021/11/05 | 536 | 541 | 515 | 532 | ±0 | ±0% | 52,300 |
| 2021/11/04 | 575 | 583 | 530 | 532 | +17 | +3.3% | 204,400 |
| 2021/11/02 | 499 | 515 | 486 | 515 | +30 | +6.2% | 60,000 |
| 2021/11/01 | 492 | 493 | 481 | 485 | ±0 | ±0% | 22,500 |
| 2021/10/29 | 494 | 495 | 480 | 485 | -6 | -1.2% | 19,800 |
| 2021/10/28 | 484 | 494 | 484 | 491 | +1 | +0.2% | 17,300 |
| 2021/10/27 | 482 | 493 | 476 | 490 | +3 | +0.6% | 27,200 |
| 2021/10/26 | 484 | 487 | 477 | 487 | +4 | +0.8% | 13,800 |
| 2021/10/25 | 468 | 483 | 465 | 483 | +15 | +3.2% | 17,600 |
| 2021/10/22 | 466 | 472 | 461 | 468 | +1 | +0.2% | 14,100 |
| 2021/10/21 | 474 | 479 | 467 | 467 | -8 | -1.7% | 9,300 |
| 2021/10/20 | 481 | 494 | 471 | 475 | -6 | -1.2% | 22,100 |
| 2021/10/19 | 461 | 496 | 461 | 481 | +20 | +4.3% | 31,100 |
| 2021/10/18 | 464 | 468 | 460 | 461 | ±0 | ±0% | 7,900 |
| 2021/10/15 | 467 | 469 | 461 | 461 | -5 | -1.1% | 15,700 |
| 2021/10/14 | 465 | 472 | 461 | 466 | -3 | -0.6% | 7,600 |
| 2021/10/13 | 466 | 470 | 466 | 469 | -1 | -0.2% | 4,100 |
| 2021/10/12 | 472 | 477 | 464 | 470 | -2 | -0.4% | 9,900 |
| 2021/10/11 | 467 | 474 | 467 | 472 | +8 | +1.7% | 2,600 |
| 2021/10/08 | 460 | 472 | 460 | 464 | +6 | +1.3% | 9,200 |
| 2021/10/07 | 467 | 469 | 458 | 458 | -9 | -1.9% | 8,700 |
| 2021/10/06 | 479 | 483 | 465 | 467 | -7 | -1.5% | 21,000 |
| 2021/10/05 | 474 | 483 | 468 | 474 | -5 | -1% | 16,600 |
| 2021/10/04 | 485 | 486 | 470 | 479 | +2 | +0.4% | 20,600 |
| 2021/10/01 | 475 | 485 | 469 | 477 | -2 | -0.4% | 23,500 |
| 2021/09/30 | 490 | 496 | 479 | 479 | -11 | -2.2% | 12,100 |
| 2021/09/29 | 498 | 498 | 480 | 490 | -13 | -2.6% | 27,200 |
| 2021/09/28 | 520 | 522 | 498 | 503 | -17 | -3.3% | 17,500 |
| 2021/09/27 | 513 | 531 | 513 | 520 | +5 | +1% | 17,200 |
| 2021/09/24 | 536 | 541 | 507 | 515 | -21 | -3.9% | 41,700 |
| 2021/09/22 | 550 | 568 | 536 | 536 | +6 | +1.1% | 57,400 |
| 2021/09/21 | 500 | 600 | 486 | 530 | +12 | +2.3% | 115,500 |
| 2021/09/17 | 473 | 518 | 470 | 518 | +43 | +9.1% | 68,200 |
| 2021/09/16 | 479 | 482 | 470 | 475 | -4 | -0.8% | 24,900 |
| 2021/09/15 | 483 | 489 | 476 | 479 | -3 | -0.6% | 18,200 |
| 2021/09/14 | 475 | 515 | 475 | 482 | +5 | +1% | 58,300 |
| 2021/09/13 | 480 | 481 | 471 | 477 | ±0 | ±0% | 19,200 |
| 2021/09/10 | 480 | 482 | 471 | 477 | -3 | -0.6% | 13,500 |
| 2021/09/09 | 476 | 485 | 472 | 480 | +3 | +0.6% | 16,300 |
| 2021/09/08 | 460 | 483 | 459 | 477 | +15 | +3.2% | 24,600 |
| 2021/09/07 | 463 | 464 | 456 | 462 | -1 | -0.2% | 9,200 |
| 2021/09/06 | 472 | 473 | 458 | 463 | -7 | -1.5% | 5,300 |
| 2021/09/03 | 469 | 472 | 466 | 470 | +5 | +1.1% | 5,200 |
| 2021/09/02 | 464 | 471 | 458 | 465 | +1 | +0.2% | 15,400 |
| 2021/09/01 | 462 | 475 | 458 | 464 | +3 | +0.7% | 13,700 |
| 2021/08/31 | 449 | 461 | 448 | 461 | +12 | +2.7% | 12,800 |
| 2021/08/30 | 450 | 452 | 444 | 449 | +1 | +0.2% | 3,700 |
| 2021/08/27 | 448 | 449 | 441 | 448 | +3 | +0.7% | 9,100 |
| 2021/08/26 | 440 | 448 | 440 | 445 | +2 | +0.5% | 4,600 |
| 2021/08/25 | 438 | 450 | 438 | 443 | -2 | -0.4% | 6,200 |
751～
800
件表示中 / 3589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 | 46,100円 | +8.3% | -5.1% | 3.90% | 7.74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 | 113,400円 | +5.6% | -33.0% | 2.20% | 13.01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 | 91,300円 | +15.6% | +39.2% | 4.38% | 7.61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
