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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 501 | 505 | 500 | 501 | -2 | -0.4% | 5,300 |
| 2024/06/28 | 505 | 505 | 503 | 503 | -2 | -0.4% | 600 |
| 2024/06/27 | 505 | 505 | 505 | 505 | +1 | +0.2% | 2,200 |
| 2024/06/26 | 499 | 504 | 499 | 504 | +5 | +1% | 500 |
| 2024/06/25 | 501 | 502 | 499 | 499 | -2 | -0.4% | 3,100 |
| 2024/06/24 | 500 | 501 | 500 | 501 | +3 | +0.6% | 1,500 |
| 2024/06/21 | 502 | 503 | 495 | 498 | -3 | -0.6% | 4,100 |
| 2024/06/20 | 499 | 502 | 496 | 501 | +1 | +0.2% | 1,700 |
| 2024/06/19 | 500 | 501 | 499 | 500 | +2 | +0.4% | 1,700 |
| 2024/06/18 | 501 | 502 | 498 | 498 | -2 | -0.4% | 1,700 |
| 2024/06/17 | 506 | 506 | 500 | 500 | -6 | -1.2% | 1,500 |
| 2024/06/14 | 499 | 506 | 499 | 506 | +7 | +1.4% | 700 |
| 2024/06/13 | 505 | 509 | 496 | 499 | -11 | -2.2% | 8,500 |
| 2024/06/12 | 515 | 515 | 510 | 510 | +5 | +1% | 2,300 |
| 2024/06/11 | 502 | 505 | 502 | 505 | +4 | +0.8% | 2,000 |
| 2024/06/10 | 504 | 504 | 500 | 501 | +1 | +0.2% | 1,700 |
| 2024/06/07 | 503 | 505 | 498 | 500 | -3 | -0.6% | 9,400 |
| 2024/06/06 | 505 | 505 | 500 | 503 | -2 | -0.4% | 5,400 |
| 2024/06/05 | 503 | 505 | 500 | 505 | +1 | +0.2% | 3,400 |
| 2024/06/04 | 501 | 504 | 501 | 504 | -1 | -0.2% | 900 |
| 2024/06/03 | 499 | 505 | 499 | 505 | +4 | +0.8% | 2,300 |
| 2024/05/31 | 495 | 501 | 494 | 501 | +5 | +1% | 4,600 |
| 2024/05/30 | 496 | 496 | 492 | 496 | ±0 | ±0% | 2,300 |
| 2024/05/29 | 496 | 497 | 496 | 496 | +2 | +0.4% | 1,100 |
| 2024/05/28 | 496 | 498 | 493 | 494 | -2 | -0.4% | 1,900 |
| 2024/05/27 | 495 | 498 | 495 | 496 | +1 | +0.2% | 700 |
| 2024/05/24 | 498 | 501 | 494 | 495 | -6 | -1.2% | 3,300 |
| 2024/05/23 | 500 | 506 | 500 | 501 | +2 | +0.4% | 2,800 |
| 2024/05/22 | 500 | 503 | 499 | 499 | +1 | +0.2% | 1,000 |
| 2024/05/21 | 502 | 506 | 498 | 498 | -4 | -0.8% | 3,300 |
| 2024/05/20 | 499 | 506 | 499 | 502 | +3 | +0.6% | 11,300 |
| 2024/05/17 | 497 | 507 | 491 | 499 | -1 | -0.2% | 5,500 |
| 2024/05/16 | 505 | 505 | 488 | 500 | +3 | +0.6% | 9,300 |
| 2024/05/15 | 498 | 503 | 490 | 497 | -3 | -0.6% | 12,000 |
| 2024/05/14 | 507 | 512 | 498 | 500 | -43 | -7.9% | 41,500 |
| 2024/05/13 | 543 | 544 | 540 | 543 | ±0 | ±0% | 3,600 |
| 2024/05/10 | 545 | 549 | 542 | 543 | -2 | -0.4% | 6,800 |
| 2024/05/09 | 537 | 550 | 537 | 545 | +8 | +1.5% | 7,100 |
| 2024/05/08 | 540 | 540 | 537 | 537 | -1 | -0.2% | 2,400 |
| 2024/05/07 | 541 | 541 | 537 | 538 | ±0 | ±0% | 3,600 |
| 2024/05/02 | 537 | 539 | 536 | 538 | +1 | +0.2% | 1,100 |
| 2024/05/01 | 538 | 538 | 537 | 537 | -3 | -0.6% | 500 |
| 2024/04/30 | 538 | 542 | 534 | 540 | +2 | +0.4% | 5,200 |
| 2024/04/26 | 538 | 540 | 536 | 538 | ±0 | ±0% | 1,500 |
| 2024/04/25 | 538 | 542 | 534 | 538 | ±0 | ±0% | 2,600 |
| 2024/04/24 | 539 | 542 | 537 | 538 | -1 | -0.2% | 1,000 |
| 2024/04/23 | 535 | 544 | 534 | 539 | +5 | +0.9% | 1,300 |
| 2024/04/22 | 528 | 543 | 528 | 534 | ±0 | ±0% | 5,500 |
| 2024/04/19 | 540 | 546 | 529 | 534 | -6 | -1.1% | 4,500 |
| 2024/04/18 | 541 | 545 | 539 | 540 | -1 | -0.2% | 3,500 |
101～
150
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 | 46,500円 | +8.3% | -5.1% | 3.87% | 7.81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 | 80,000円 | -18.7% | -67.9% | 3.75% | 14.28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 | 114,800円 | +5.6% | -33.0% | 2.18% | 13.17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 | 90,400円 | +15.6% | +39.2% | 4.42% | 7.54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 | 161,700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
