サンユー建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 1,328 | 1,329 | 1,300 | 1,300 | +62 | +5% | 900 |
| 2018/10/12 | 1,248 | 1,263 | 1,233 | 1,238 | -17 | -1.4% | 3,500 |
| 2018/10/11 | 1,232 | 1,277 | 1,232 | 1,255 | -37 | -2.9% | 1,500 |
| 2018/10/10 | 1,292 | 1,292 | 1,292 | 1,292 | -8 | -0.6% | 100 |
| 2018/10/09 | 1,300 | 1,300 | 1,300 | 1,300 | -30 | -2.3% | 100 |
| 2018/10/05 | 1,330 | 1,330 | 1,330 | 1,330 | +23 | +1.8% | 500 |
| 2018/10/04 | 1,328 | 1,328 | 1,280 | 1,307 | -21 | -1.6% | 1,000 |
| 2018/10/03 | 1,327 | 1,328 | 1,327 | 1,328 | +25 | +1.9% | 500 |
| 2018/10/02 | 1,329 | 1,329 | 1,269 | 1,303 | -26 | -2% | 3,100 |
| 2018/10/01 | 1,340 | 1,345 | 1,329 | 1,329 | -11 | -0.8% | 3,900 |
| 2018/09/28 | 1,318 | 1,340 | 1,306 | 1,340 | +38 | +2.9% | 2,600 |
| 2018/09/27 | 1,310 | 1,340 | 1,302 | 1,302 | -20 | -1.5% | 4,000 |
| 2018/09/26 | 1,332 | 1,348 | 1,303 | 1,322 | -6 | -0.5% | 4,600 |
| 2018/09/25 | 1,239 | 1,350 | 1,221 | 1,328 | +108 | +8.9% | 8,800 |
| 2018/09/21 | 1,246 | 1,246 | 1,218 | 1,220 | +3 | +0.2% | 1,300 |
| 2018/09/20 | 1,247 | 1,247 | 1,217 | 1,217 | -30 | -2.4% | 2,100 |
| 2018/09/19 | 1,235 | 1,254 | 1,235 | 1,247 | +44 | +3.7% | 1,500 |
| 2018/09/18 | 1,230 | 1,230 | 1,200 | 1,203 | -50 | -4% | 5,600 |
| 2018/09/14 | 1,251 | 1,255 | 1,237 | 1,253 | -3 | -0.2% | 2,200 |
| 2018/09/13 | 1,214 | 1,259 | 1,214 | 1,256 | +55 | +4.6% | 1,700 |
| 2018/09/12 | 1,187 | 1,201 | 1,178 | 1,201 | +16 | +1.4% | 2,900 |
| 2018/09/11 | 1,155 | 1,188 | 1,150 | 1,185 | +31 | +2.7% | 2,400 |
| 2018/09/10 | 1,162 | 1,178 | 1,153 | 1,154 | +7 | +0.6% | 500 |
| 2018/09/07 | 1,159 | 1,169 | 1,146 | 1,147 | -12 | -1% | 1,700 |
| 2018/09/06 | 1,158 | 1,180 | 1,148 | 1,159 | -5 | -0.4% | 2,700 |
| 2018/09/05 | 1,170 | 1,170 | 1,164 | 1,164 | -13 | -1.1% | 300 |
| 2018/09/04 | 1,200 | 1,200 | 1,167 | 1,177 | -25 | -2.1% | 3,300 |
| 2018/09/03 | 1,217 | 1,217 | 1,200 | 1,202 | -25 | -2% | 800 |
| 2018/08/31 | 1,227 | 1,241 | 1,220 | 1,227 | -8 | -0.6% | 1,600 |
| 2018/08/30 | 1,270 | 1,270 | 1,232 | 1,235 | ±0 | ±0% | 7,000 |
| 2018/08/29 | 1,238 | 1,259 | 1,235 | 1,235 | -12 | -1% | 2,300 |
| 2018/08/28 | 1,250 | 1,277 | 1,235 | 1,247 | -21 | -1.7% | 9,000 |
| 2018/08/27 | 1,259 | 1,272 | 1,235 | 1,268 | +9 | +0.7% | 2,700 |
| 2018/08/24 | 1,262 | 1,262 | 1,253 | 1,259 | -3 | -0.2% | 800 |
| 2018/08/23 | 1,249 | 1,265 | 1,249 | 1,262 | +19 | +1.5% | 1,300 |
| 2018/08/22 | 1,266 | 1,267 | 1,230 | 1,243 | -23 | -1.8% | 2,800 |
| 2018/08/21 | 1,318 | 1,319 | 1,266 | 1,266 | -53 | -4% | 1,900 |
| 2018/08/20 | 1,301 | 1,330 | 1,294 | 1,319 | +48 | +3.8% | 2,800 |
| 2018/08/17 | 1,317 | 1,320 | 1,240 | 1,271 | -76 | -5.6% | 14,700 |
| 2018/08/16 | 1,244 | 1,397 | 1,244 | 1,347 | +111 | +9% | 24,800 |
| 2018/08/15 | 1,243 | 1,245 | 1,212 | 1,236 | +26 | +2.1% | 14,700 |
| 2018/08/14 | 1,210 | 1,315 | 1,153 | 1,210 | +90 | +8% | 54,800 |
| 2018/08/13 | 1,096 | 1,140 | 1,096 | 1,120 | +8 | +0.7% | 5,400 |
| 2018/08/10 | 1,106 | 1,112 | 1,106 | 1,112 | +11 | +1% | 1,200 |
| 2018/08/09 | 1,112 | 1,112 | 1,101 | 1,101 | -11 | -1% | 2,800 |
| 2018/08/08 | 1,113 | 1,115 | 1,112 | 1,112 | +9 | +0.8% | 700 |
| 2018/08/07 | 1,100 | 1,130 | 1,100 | 1,103 | +5 | +0.5% | 1,600 |
| 2018/08/06 | 1,143 | 1,143 | 1,098 | 1,098 | -27 | -2.4% | 7,500 |
| 2018/08/03 | 1,119 | 1,125 | 1,118 | 1,125 | +10 | +0.9% | 800 |
| 2018/08/02 | 1,115 | 1,115 | 1,115 | 1,115 | +15 | +1.4% | 400 |
1601～
1650
件表示中 / 3696件
類似銘柄と比較する
現在ご覧いただいている「サンユ建」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 |
|---|---|---|---|---|---|---|---|---|
| サンユ建 | 111,000円 | -9.9% | -29.2% | 2.70% | 12.88倍 | 0.32倍 |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| フィルカンパニ | 80,600円 | +39.2% | +22.5% | 1.86% | 13.53倍 | 1.46倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 182,500円 | +3.8% | +160.2% | 3.01% | 8.54倍 | 0.41倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| ＥＴＳＧ | 66,300円 | - | - | 1.51% | 14.31倍 | - |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| ロゴスＨＤ | 105,200円 | +11.9% | -87.8% | 4.31% | 687.58倍 | 1.49倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
市場注目の銘柄
チャート関連のコラム
