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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 439 | 445 | 435 | 440 | +1 | +0.2% | 12,300 |
| 2021/05/27 | 458 | 469 | 439 | 439 | -18 | -3.9% | 21,100 |
| 2021/05/26 | 446 | 457 | 432 | 457 | +14 | +3.2% | 22,300 |
| 2021/05/25 | 446 | 448 | 438 | 443 | -7 | -1.6% | 2,600 |
| 2021/05/24 | 436 | 454 | 434 | 450 | +2 | +0.4% | 34,600 |
| 2021/05/21 | 452 | 452 | 443 | 448 | +1 | +0.2% | 5,400 |
| 2021/05/20 | 426 | 452 | 426 | 447 | +16 | +3.7% | 28,500 |
| 2021/05/19 | 421 | 432 | 420 | 431 | +6 | +1.4% | 21,200 |
| 2021/05/18 | 423 | 430 | 423 | 425 | +1 | +0.2% | 3,000 |
| 2021/05/17 | 444 | 444 | 420 | 424 | -18 | -4.1% | 18,600 |
| 2021/05/14 | 430 | 449 | 428 | 442 | +17 | +4% | 19,500 |
| 2021/05/13 | 414 | 429 | 408 | 425 | +11 | +2.7% | 41,000 |
| 2021/05/12 | 408 | 419 | 408 | 414 | +5 | +1.2% | 5,400 |
| 2021/05/11 | 417 | 417 | 409 | 409 | -10 | -2.4% | 7,100 |
| 2021/05/10 | 415 | 422 | 409 | 419 | +9 | +2.2% | 40,400 |
| 2021/05/07 | 410 | 416 | 405 | 410 | +2 | +0.5% | 26,100 |
| 2021/05/06 | 401 | 409 | 401 | 408 | +5 | +1.2% | 11,400 |
| 2021/04/30 | 405 | 409 | 402 | 403 | -2 | -0.5% | 36,200 |
| 2021/04/28 | 404 | 405 | 404 | 405 | ±0 | ±0% | 9,500 |
| 2021/04/27 | 404 | 405 | 404 | 405 | +5 | +1.3% | 3,500 |
| 2021/04/26 | 401 | 404 | 398 | 400 | -1 | -0.2% | 5,000 |
| 2021/04/23 | 405 | 405 | 400 | 401 | -4 | -1% | 3,300 |
| 2021/04/22 | 405 | 412 | 398 | 405 | ±0 | ±0% | 13,100 |
| 2021/04/21 | 403 | 405 | 398 | 405 | +2 | +0.5% | 1,800 |
| 2021/04/20 | 403 | 404 | 396 | 403 | +2 | +0.5% | 3,900 |
| 2021/04/19 | 403 | 405 | 396 | 401 | -2 | -0.5% | 6,300 |
| 2021/04/16 | 407 | 407 | 400 | 403 | -3 | -0.7% | 7,400 |
| 2021/04/15 | 399 | 409 | 399 | 406 | +7 | +1.8% | 10,000 |
| 2021/04/14 | 407 | 407 | 398 | 399 | -7 | -1.7% | 13,000 |
| 2021/04/13 | 414 | 416 | 401 | 406 | -7 | -1.7% | 26,500 |
| 2021/04/12 | 400 | 419 | 400 | 413 | +13 | +3.3% | 26,900 |
| 2021/04/09 | 404 | 405 | 400 | 400 | -3 | -0.7% | 6,300 |
| 2021/04/08 | 400 | 403 | 394 | 403 | +3 | +0.8% | 7,500 |
| 2021/04/07 | 405 | 408 | 400 | 400 | -3 | -0.7% | 5,400 |
| 2021/04/06 | 411 | 414 | 400 | 403 | -9 | -2.2% | 24,700 |
| 2021/04/05 | 399 | 412 | 399 | 412 | +14 | +3.5% | 51,900 |
| 2021/04/02 | 399 | 404 | 390 | 398 | -2 | -0.5% | 15,700 |
| 2021/04/01 | 405 | 406 | 394 | 400 | +1 | +0.3% | 4,400 |
| 2021/03/31 | 398 | 409 | 397 | 399 | -1 | -0.3% | 6,800 |
| 2021/03/30 | 403 | 409 | 400 | 400 | -5 | -1.2% | 6,700 |
| 2021/03/29 | 402 | 414 | 402 | 405 | +3 | +0.7% | 12,100 |
| 2021/03/26 | 404 | 409 | 397 | 402 | -3 | -0.7% | 22,300 |
| 2021/03/25 | 387 | 405 | 385 | 405 | +17 | +4.4% | 34,800 |
| 2021/03/24 | 382 | 390 | 375 | 388 | +7 | +1.8% | 34,900 |
| 2021/03/23 | 398 | 398 | 381 | 381 | -13 | -3.3% | 28,100 |
| 2021/03/22 | 382 | 401 | 381 | 394 | +1 | +0.3% | 49,700 |
| 2021/03/19 | 398 | 402 | 390 | 393 | -5 | -1.3% | 26,900 |
| 2021/03/18 | 395 | 401 | 390 | 398 | +5 | +1.3% | 7,900 |
| 2021/03/17 | 401 | 402 | 390 | 393 | -7 | -1.8% | 16,800 |
| 2021/03/16 | 425 | 425 | 399 | 400 | -9 | -2.2% | 20,200 |
851～
900
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 | 46,900円 | +8.3% | -5.1% | 3.84% | 7.87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 | 79,100円 | -18.7% | -67.9% | 3.79% | 14.12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 | 161,600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
