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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 580 | 600 | 579 | 599 | +23 | +4% | 21,400 |
| 2024/02/01 | 568 | 578 | 563 | 576 | +8 | +1.4% | 12,900 |
| 2024/01/31 | 561 | 568 | 560 | 568 | +3 | +0.5% | 6,400 |
| 2024/01/30 | 567 | 567 | 560 | 565 | +3 | +0.5% | 3,700 |
| 2024/01/29 | 563 | 565 | 555 | 562 | +4 | +0.7% | 16,900 |
| 2024/01/26 | 570 | 570 | 555 | 558 | -12 | -2.1% | 7,200 |
| 2024/01/25 | 564 | 570 | 562 | 570 | +8 | +1.4% | 7,100 |
| 2024/01/24 | 559 | 562 | 555 | 562 | +5 | +0.9% | 4,300 |
| 2024/01/23 | 571 | 571 | 556 | 557 | -14 | -2.5% | 6,900 |
| 2024/01/22 | 567 | 574 | 565 | 571 | +6 | +1.1% | 4,500 |
| 2024/01/19 | 570 | 575 | 565 | 565 | +2 | +0.4% | 4,500 |
| 2024/01/18 | 558 | 565 | 558 | 563 | +5 | +0.9% | 3,300 |
| 2024/01/17 | 560 | 578 | 555 | 558 | -2 | -0.4% | 7,300 |
| 2024/01/16 | 554 | 560 | 550 | 560 | +13 | +2.4% | 7,200 |
| 2024/01/15 | 552 | 556 | 543 | 547 | -2 | -0.4% | 25,500 |
| 2024/01/12 | 557 | 560 | 548 | 549 | -8 | -1.4% | 4,800 |
| 2024/01/11 | 560 | 562 | 550 | 557 | +5 | +0.9% | 13,500 |
| 2024/01/10 | 547 | 552 | 546 | 552 | +6 | +1.1% | 11,200 |
| 2024/01/09 | 543 | 550 | 539 | 546 | +6 | +1.1% | 24,400 |
| 2024/01/05 | 541 | 542 | 537 | 540 | +2 | +0.4% | 12,000 |
| 2024/01/04 | 536 | 540 | 531 | 538 | +7 | +1.3% | 15,900 |
| 2023/12/29 | 533 | 540 | 527 | 531 | -2 | -0.4% | 9,900 |
| 2023/12/28 | 522 | 536 | 519 | 533 | +16 | +3.1% | 13,200 |
| 2023/12/27 | 513 | 521 | 506 | 517 | +14 | +2.8% | 35,200 |
| 2023/12/26 | 501 | 508 | 501 | 503 | -2 | -0.4% | 24,900 |
| 2023/12/25 | 505 | 509 | 502 | 505 | ±0 | ±0% | 7,500 |
| 2023/12/22 | 507 | 509 | 504 | 505 | -2 | -0.4% | 11,500 |
| 2023/12/21 | 511 | 512 | 507 | 507 | -5 | -1% | 8,900 |
| 2023/12/20 | 519 | 523 | 512 | 512 | -7 | -1.3% | 15,900 |
| 2023/12/19 | 530 | 530 | 515 | 519 | -5 | -1% | 7,300 |
| 2023/12/18 | 530 | 530 | 523 | 524 | -6 | -1.1% | 8,600 |
| 2023/12/15 | 528 | 531 | 528 | 530 | +3 | +0.6% | 5,400 |
| 2023/12/14 | 536 | 536 | 527 | 527 | -5 | -0.9% | 2,800 |
| 2023/12/13 | 532 | 534 | 531 | 532 | +1 | +0.2% | 1,300 |
| 2023/12/12 | 542 | 542 | 528 | 531 | -9 | -1.7% | 13,700 |
| 2023/12/11 | 543 | 543 | 538 | 540 | +1 | +0.2% | 2,900 |
| 2023/12/08 | 540 | 540 | 531 | 539 | ±0 | ±0% | 6,000 |
| 2023/12/07 | 541 | 541 | 539 | 539 | -5 | -0.9% | 1,100 |
| 2023/12/06 | 540 | 546 | 538 | 544 | +3 | +0.6% | 5,800 |
| 2023/12/05 | 541 | 543 | 540 | 541 | ±0 | ±0% | 2,500 |
| 2023/12/04 | 543 | 543 | 541 | 541 | -5 | -0.9% | 1,500 |
| 2023/12/01 | 547 | 549 | 540 | 546 | +2 | +0.4% | 4,800 |
| 2023/11/30 | 543 | 545 | 542 | 544 | +5 | +0.9% | 1,100 |
| 2023/11/29 | 539 | 544 | 538 | 539 | -1 | -0.2% | 5,000 |
| 2023/11/28 | 539 | 542 | 537 | 540 | +1 | +0.2% | 3,700 |
| 2023/11/27 | 536 | 541 | 536 | 539 | +5 | +0.9% | 4,900 |
| 2023/11/24 | 529 | 534 | 526 | 534 | +6 | +1.1% | 11,000 |
| 2023/11/22 | 532 | 532 | 528 | 528 | ±0 | ±0% | 2,400 |
| 2023/11/21 | 531 | 532 | 528 | 528 | -3 | -0.6% | 20,200 |
| 2023/11/20 | 530 | 534 | 530 | 531 | +1 | +0.2% | 1,300 |
201～
250
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 | 46,200円 | +8.3% | -5.1% | 3.90% | 7.76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 | 79,300円 | -18.7% | -67.9% | 3.78% | 14.16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 | 112,000円 | +5.6% | -33.0% | 2.23% | 12.85倍 | 0.39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 | 91,400円 | +15.6% | +39.2% | 4.38% | 7.62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
