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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 329 | 330 | 328 | 329 | -1 | -0.3% | 800 |
| 2020/05/20 | 330 | 330 | 330 | 330 | -3 | -0.9% | 500 |
| 2020/05/19 | 331 | 337 | 331 | 333 | +4 | +1.2% | 1,600 |
| 2020/05/18 | 325 | 332 | 325 | 329 | -2 | -0.6% | 1,100 |
| 2020/05/15 | 330 | 331 | 330 | 331 | +1 | +0.3% | 300 |
| 2020/05/14 | 329 | 330 | 322 | 330 | +1 | +0.3% | 1,100 |
| 2020/05/13 | 331 | 331 | 325 | 329 | -3 | -0.9% | 2,500 |
| 2020/05/12 | 341 | 341 | 332 | 332 | -6 | -1.8% | 1,100 |
| 2020/05/11 | 336 | 338 | 336 | 338 | +2 | +0.6% | 900 |
| 2020/05/08 | 343 | 343 | 332 | 336 | -7 | -2% | 2,500 |
| 2020/05/07 | 343 | 343 | 343 | 343 | ±0 | ±0% | 100 |
| 2020/05/01 | 347 | 347 | 336 | 343 | ±0 | ±0% | 800 |
| 2020/04/30 | 334 | 343 | 333 | 343 | +12 | +3.6% | 3,600 |
| 2020/04/28 | 328 | 334 | 328 | 331 | -4 | -1.2% | 800 |
| 2020/04/27 | 335 | 335 | 335 | 335 | +7 | +2.1% | 700 |
| 2020/04/24 | 332 | 332 | 328 | 328 | +3 | +0.9% | 400 |
| 2020/04/23 | 314 | 326 | 308 | 325 | +18 | +5.9% | 3,400 |
| 2020/04/22 | 316 | 317 | 302 | 307 | -16 | -5% | 2,100 |
| 2020/04/21 | 319 | 329 | 319 | 323 | -6 | -1.8% | 1,300 |
| 2020/04/20 | 327 | 330 | 326 | 329 | +3 | +0.9% | 1,000 |
| 2020/04/17 | 329 | 330 | 326 | 326 | -3 | -0.9% | 500 |
| 2020/04/16 | 315 | 329 | 315 | 329 | +1 | +0.3% | 1,200 |
| 2020/04/15 | 330 | 332 | 324 | 328 | -2 | -0.6% | 1,700 |
| 2020/04/14 | 329 | 330 | 329 | 330 | -6 | -1.8% | 900 |
| 2020/04/13 | 331 | 337 | 331 | 336 | +15 | +4.7% | 1,100 |
| 2020/04/10 | 323 | 323 | 312 | 321 | -2 | -0.6% | 1,300 |
| 2020/04/09 | 317 | 323 | 311 | 323 | +18 | +5.9% | 600 |
| 2020/04/08 | 306 | 310 | 303 | 305 | +2 | +0.7% | 3,900 |
| 2020/04/07 | 306 | 306 | 300 | 303 | +9 | +3.1% | 1,600 |
| 2020/04/06 | 291 | 298 | 291 | 294 | -4 | -1.3% | 2,200 |
| 2020/04/03 | 289 | 298 | 289 | 298 | +8 | +2.8% | 2,400 |
| 2020/04/02 | 290 | 290 | 290 | 290 | ±0 | ±0% | 100 |
| 2020/04/01 | 303 | 304 | 288 | 290 | -11 | -3.7% | 2,900 |
| 2020/03/31 | 293 | 305 | 293 | 301 | +12 | +4.2% | 6,400 |
| 2020/03/30 | 304 | 304 | 285 | 289 | -14 | -4.6% | 11,600 |
| 2020/03/27 | 302 | 305 | 294 | 303 | +2 | +0.7% | 6,100 |
| 2020/03/26 | 305 | 305 | 299 | 301 | -6 | -2% | 5,000 |
| 2020/03/25 | 309 | 309 | 300 | 307 | -2 | -0.6% | 17,900 |
| 2020/03/24 | 308 | 315 | 302 | 309 | +1 | +0.3% | 9,000 |
| 2020/03/23 | 312 | 331 | 301 | 308 | -4 | -1.3% | 3,300 |
| 2020/03/19 | 310 | 335 | 310 | 312 | +9 | +3% | 2,400 |
| 2020/03/18 | 298 | 308 | 298 | 303 | +10 | +3.4% | 5,000 |
| 2020/03/17 | 280 | 297 | 280 | 293 | +13 | +4.6% | 12,500 |
| 2020/03/16 | 259 | 281 | 259 | 280 | +23 | +8.9% | 9,200 |
| 2020/03/13 | 267 | 267 | 231 | 257 | -17 | -6.2% | 44,000 |
| 2020/03/12 | 280 | 283 | 269 | 274 | -15 | -5.2% | 44,600 |
| 2020/03/11 | 294 | 307 | 289 | 289 | -8 | -2.7% | 11,200 |
| 2020/03/10 | 274 | 300 | 274 | 297 | -7 | -2.3% | 15,700 |
| 2020/03/09 | 337 | 337 | 301 | 304 | -40 | -11.6% | 29,300 |
| 2020/03/06 | 354 | 356 | 341 | 344 | -11 | -3.1% | 9,800 |
1101～
1150
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 | 79,000円 | -18.7% | -67.9% | 3.80% | 14.11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 | 93,800円 | +15.6% | +39.2% | 4.26% | 7.82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
