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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 510 | 510 | 509 | 509 | -1 | -0.2% | 600 |
| 2024/07/19 | 508 | 511 | 508 | 510 | +1 | +0.2% | 4,900 |
| 2024/07/18 | 503 | 513 | 503 | 509 | +5 | +1% | 3,600 |
| 2024/07/17 | 502 | 504 | 500 | 504 | +3 | +0.6% | 2,400 |
| 2024/07/16 | 502 | 505 | 501 | 501 | -1 | -0.2% | 1,600 |
| 2024/07/12 | 507 | 507 | 497 | 502 | -5 | -1% | 5,100 |
| 2024/07/11 | 502 | 507 | 502 | 507 | +5 | +1% | 2,200 |
| 2024/07/10 | 501 | 503 | 500 | 502 | +1 | +0.2% | 1,700 |
| 2024/07/09 | 502 | 503 | 499 | 501 | -1 | -0.2% | 2,300 |
| 2024/07/08 | 497 | 502 | 497 | 502 | +6 | +1.2% | 2,900 |
| 2024/07/05 | 500 | 500 | 495 | 496 | -4 | -0.8% | 6,800 |
| 2024/07/04 | 500 | 502 | 500 | 500 | -2 | -0.4% | 2,800 |
| 2024/07/03 | 500 | 502 | 500 | 502 | +1 | +0.2% | 1,200 |
| 2024/07/02 | 502 | 503 | 499 | 501 | ±0 | ±0% | 4,200 |
| 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 |
251～
300
件表示中 / 3752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 | 50,900円 | +10.5% | -6.2% | 3.93% | 7.51倍 | 0.31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 |
| 鋳鉄管 | 140,300円 | +6.3% | -13.9% | 1.78% | - | 0.48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 |
| 日鋳造 | 87,700円 | -4.7% | +89.3% | 3.42% | 8.13倍 | 0.36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 |
| 虹 技 | 116,000円 | -2.6% | -53.2% | 3.02% | 11.20倍 | 0.26倍 |
|
鉄鋼鋳型、ロールから工作機械向けデンスバー（連続鋳造鋳鉄棒）、ゴミ焼却施設など注力 |
| 高砂鉄 | 93,700円 | +2.4% | -4.0% | 4.27% | 8.52倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
