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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 509 | 516 | 505 | 516 | +9 | +1.8% | 5,700 |
| 2025/02/17 | 505 | 508 | 502 | 507 | +3 | +0.6% | 4,800 |
| 2025/02/14 | 502 | 504 | 500 | 504 | +2 | +0.4% | 3,600 |
| 2025/02/13 | 502 | 507 | 500 | 502 | +1 | +0.2% | 5,900 |
| 2025/02/12 | 498 | 503 | 498 | 501 | +5 | +1% | 4,300 |
| 2025/02/10 | 501 | 501 | 493 | 496 | -4 | -0.8% | 11,100 |
| 2025/02/07 | 502 | 505 | 498 | 500 | -2 | -0.4% | 8,100 |
| 2025/02/06 | 505 | 505 | 495 | 502 | -4 | -0.8% | 18,000 |
| 2025/02/05 | 487 | 507 | 487 | 506 | +6 | +1.2% | 98,600 |
| 2025/02/04 | 491 | 510 | 489 | 500 | +17 | +3.5% | 66,300 |
| 2025/02/03 | 485 | 485 | 481 | 483 | ±0 | ±0% | 4,400 |
| 2025/01/31 | 483 | 485 | 481 | 483 | +1 | +0.2% | 4,400 |
| 2025/01/30 | 484 | 487 | 482 | 482 | -3 | -0.6% | 27,800 |
| 2025/01/29 | 483 | 485 | 482 | 485 | +2 | +0.4% | 3,600 |
| 2025/01/28 | 482 | 484 | 479 | 483 | -1 | -0.2% | 2,400 |
| 2025/01/27 | 481 | 484 | 481 | 484 | +4 | +0.8% | 1,500 |
| 2025/01/24 | 478 | 480 | 478 | 480 | +4 | +0.8% | 1,200 |
| 2025/01/23 | 480 | 480 | 475 | 476 | +1 | +0.2% | 800 |
| 2025/01/22 | 478 | 478 | 474 | 475 | ±0 | ±0% | 700 |
| 2025/01/21 | 478 | 479 | 474 | 475 | ±0 | ±0% | 1,400 |
| 2025/01/20 | 476 | 477 | 475 | 475 | -6 | -1.2% | 900 |
| 2025/01/17 | 482 | 482 | 476 | 481 | -4 | -0.8% | 900 |
| 2025/01/16 | 477 | 485 | 472 | 485 | +8 | +1.7% | 4,500 |
| 2025/01/15 | 477 | 477 | 477 | 477 | +2 | +0.4% | 500 |
| 2025/01/14 | 478 | 479 | 472 | 475 | -4 | -0.8% | 3,000 |
| 2025/01/10 | 481 | 485 | 478 | 479 | -2 | -0.4% | 4,300 |
| 2025/01/09 | 482 | 489 | 481 | 481 | +1 | +0.2% | 5,400 |
| 2025/01/08 | 482 | 487 | 480 | 480 | -1 | -0.2% | 5,600 |
| 2025/01/07 | 485 | 488 | 481 | 481 | -4 | -0.8% | 4,500 |
| 2025/01/06 | 481 | 489 | 480 | 485 | +7 | +1.5% | 8,300 |
| 2024/12/30 | 480 | 489 | 476 | 478 | -2 | -0.4% | 8,600 |
| 2024/12/27 | 472 | 481 | 472 | 480 | +9 | +1.9% | 5,800 |
| 2024/12/26 | 473 | 476 | 471 | 471 | -2 | -0.4% | 8,200 |
| 2024/12/25 | 473 | 487 | 472 | 473 | +1 | +0.2% | 22,200 |
| 2024/12/24 | 476 | 476 | 472 | 472 | -4 | -0.8% | 8,700 |
| 2024/12/23 | 483 | 483 | 472 | 476 | -3 | -0.6% | 10,300 |
| 2024/12/20 | 479 | 485 | 475 | 479 | ±0 | ±0% | 5,600 |
| 2024/12/19 | 476 | 486 | 471 | 479 | +1 | +0.2% | 14,200 |
| 2024/12/18 | 464 | 489 | 464 | 478 | +14 | +3% | 36,700 |
| 2024/12/17 | 469 | 469 | 462 | 464 | -2 | -0.4% | 9,000 |
| 2024/12/16 | 466 | 470 | 463 | 466 | ±0 | ±0% | 6,000 |
| 2024/12/13 | 465 | 467 | 464 | 466 | +2 | +0.4% | 2,500 |
| 2024/12/12 | 465 | 474 | 462 | 464 | -1 | -0.2% | 7,500 |
| 2024/12/11 | 465 | 466 | 464 | 465 | +1 | +0.2% | 3,000 |
| 2024/12/10 | 465 | 470 | 464 | 464 | +1 | +0.2% | 3,400 |
| 2024/12/09 | 470 | 470 | 463 | 463 | -6 | -1.3% | 7,300 |
| 2024/12/06 | 469 | 485 | 468 | 469 | ±0 | ±0% | 6,000 |
| 2024/12/05 | 470 | 482 | 469 | 469 | -1 | -0.2% | 6,500 |
| 2024/12/04 | 476 | 476 | 462 | 470 | -6 | -1.3% | 6,300 |
| 2024/12/03 | 473 | 488 | 470 | 476 | +3 | +0.6% | 6,400 |
51～
100
件表示中 / 3692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 | 47,200円 | +2.0% | +4.1% | 4.24% | 7.13倍 | 0.30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 |
| 虹 技 | 125,500円 | +1.5% | +51.3% | 4.78% | 5.62倍 | 0.30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 |
| 鋳鉄管 | 127,100円 | - | - | - | - | 0.44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 | 80,500円 | -4.7% | +89.3% | 3.73% | 7.46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 |
| 高砂鉄 | 93,000円 | -0.7% | +31.9% | 4.30% | 8.38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 |
市場注目の銘柄
チャート関連のコラム
