1841 サンユー建設

1841
2019/03/18
時価
43億円
PER 予
7.04倍
2010年以降
赤字-26.61倍
(2010-2018年)
PBR
0.37倍
2010年以降
0.17-0.43倍
(2010-2018年)
配当 予
2.28%
ROE 予
5.19%
ROA 予
3.99%
資料
Link

株価チャート

株価

3/18

前日 (3/15)
1,071
始値
1,068
高値
1,095
安値
1,068
終値 +2.24%
1,095
出来高 +27.78%
2,300

乖離率

株価(5日)
移動平均値
+0.64%
1,088
株価(25日)
移動平均値
+6.21%
1,031
出来高(5日)
移動平均値
+25%
1,840

2018/10/05~2019/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
03/181,0681,0951,0681,095+2.24%2,30043億8000万+6.21%7.040.37
03/151,0951,0951,0711,071-2.19%1,80042億8400万+4.39%6.890.36
03/141,0811,1001,0811,095+0.74%50043億8000万+7.25%7.040.37
03/131,1211,1291,0871,087-0.37%2,70043億4800万+6.99%6.990.36
03/121,0581,0991,0581,091+6.13%1,90043億6400万+8.02%7.010.36
03/081,0431,0431,0281,028-2.1%1,00041億1200万+2.29%6.610.34
03/071,0501,0501,0481,050-1.69%1,00042億+4.9%6.750.35
03/051,0681,0681,0681,068+2.1%10042億7200万+7.01%6.870.36
03/041,0421,0461,0421,046+0.58%20041億8400万+5.34%6.720.35
03/011,0401,0401,0401,040-0.19%10041億6000万+5.16%6.690.35
02/281,0811,0811,0421,042-3.61%50041億6800万+5.68%6.70.35
02/271,0431,0881,0421,081+5.67%3,00043億2400万+9.86%6.950.36
02/261,0281,0281,0231,023+0.49%60040億9200万+4.49%6.580.34
02/251,0181,0181,0181,018+0.3%10040億7200万+4.2%6.540.34
02/221,0181,0351,0151,015+1.5%1,90040億6000万+4.1%6.530.34
02/219991,0009991,000-0.3%90040億+2.77%6.430.33
02/201,0131,0131,0031,003+0.5%20040億1200万+3.3%6.450.33
02/19998998998998-0.1%90039億9200万+2.99%6.420.33
02/189991,000994999+0.71%1,60039億9600万+3.42%6.420.33
02/151,0001,011992992-3.31%6,80039億6800万+3.01%6.380.33
02/149931,0719881,026+4.8%9,80041億400万+6.76%6.60.34
02/13965979965979+1.45%1,10039億1600万+2.19%6.290.33
02/12962965962965-0.82%50038億6000万+1.15%6.20.32
02/08988988973973-1.22%1,20038億9200万+2.53%6.260.32
02/07974987968985+0.82%1,50039億4000万+4.23%6.330.33
02/06976977976977+2.3%1,70039億800万+3.72%6.280.33
02/04975977955955+0.53%50038億2000万+1.38%6.140.32
02/01950950950950+0.11%20038億+0.74%6.110.32
01/31949949949949-0.21%10037億9600万+0.32%6.10.32
01/30951951951951-0.11%20038億400万+0.32%6.110.32
01/29954954952952-0.21%80038億800万+0.11%6.120.32
01/289699699549540%80038億1600万+0.21%6.130.32
01/25962966954954+0.1%40038億1600万0%6.130.32
01/23955967947953-0.1%2,40038億1200万-0.63%6.130.32
01/22970970954954-3.15%2,10038億1600万-1.04%6.130.32
01/21977987977985+0.82%1,20039億4000万+1.65%6.330.33
01/18970977964977+0.72%70039億800万+0.31%6.280.33
01/17966970966970+0.52%90038億8000万-0.82%6.240.32
01/15947965947965+1.47%80038億6000万-1.83%6.20.32
01/11951951951951+0.11%10038億400万-3.84%6.110.32
01/10950950950950+0.11%20038億-4.52%6.110.32
01/08949949949949+1.5%10037億9600万-5.19%6.10.32
01/07948950935935+1.52%1,30037億4000万-7.24%6.010.31
01/04920930920921-2.54%1,10036億8400万-9.35%5.920.31
2018
12/289459459459450%20037億8000万-7.71%6.080.32
12/27898966898945+6.78%1,30037億8000万-8.34%6.080.32
12/26863885861885+4.86%8,40035億4000万-14.58%5.690.3
12/25876879844844-3.65%8,60033億7600万-19.23%5.430.28
12/21900900863876-3.63%5,60035億400万-16.97%5.630.29
12/20965965899909-6.1%11,70036億3600万-14.65%5.840.3
12/19984984968968-1.63%6,40038億7200万-10.12%6.220.32
12/18998998980984-2.77%2,00039億3600万-9.48%6.330.33
12/171,0121,0121,0121,0120%30040億4800万-7.75%6.510.34
12/141,0151,0151,0001,012-0.88%12,70040億4800万-8.42%6.510.34
12/139951,0219951,021+3.13%1,20040億8400万-8.27%6.560.34
12/129911,011965990+0.1%5,00039億6000万-11.69%6.360.33
12/111,0571,057989989-9.02%2,30039億5600万-12.4%6.360.33
12/101,0741,0871,0601,087-0.09%60043億4800万-4.4%6.990.36
12/071,0821,0881,0821,088+0.93%40043億5200万-4.65%6.990.36
12/061,1141,1141,0781,078-1.19%1,60043億1200万-5.85%6.930.36
12/051,0851,0961,0801,091-0.37%2,80043億6400万-4.97%7.010.36
12/041,1141,1141,0951,095+0.46%1,20043億8000万-4.95%7.040.37
12/031,1001,1001,0901,090-0.91%1,40043億6000万-5.87%7.010.36
11/301,1021,1141,0951,100-1.35%2,70044億-5.5%7.070.37
11/291,1161,1171,1001,115+1.36%1,30044億6000万-4.86%7.170.37
11/281,1151,1151,1001,100-1.35%1,50044億-6.86%7.070.37
11/271,1251,1251,1021,115-1.41%1,30044億6000万-6.22%7.170.37
11/261,1211,1311,0961,131+0.35%50045億2400万-5.59%7.270.38
11/221,1101,1271,0811,127+0.99%3,40045億800万-6.47%7.250.38
11/211,0831,1161,0761,116+3.24%13,20044億6400万-7.84%7.170.37
11/201,1061,1061,0811,081-1.28%1,00043億2400万-11.25%6.950.36
11/191,1141,1161,0951,095-1.97%6,10043億8000万-10.61%7.040.37
11/161,1521,1521,1171,117-0.45%4,30044億6800万-9.26%7.180.37
11/151,1501,1511,1021,122-6.03%9,50044億8800万-9.37%7.210.37
11/141,2241,3071,1601,194-2.13%20,90047億7600万-4.1%7.680.4
11/131,2201,2251,1981,220-0.73%2,90048億8000万-2.48%7.840.41
11/121,2261,2291,1871,229-0.32%2,70049億1600万-1.99%7.90.41
11/091,2111,2331,2101,233+1.73%1,60049億3200万-1.99%7.930.41
11/081,2171,2341,2121,212+0.41%2,00048億4800万-3.89%7.790.4
11/071,1851,2101,1821,207+1.86%1,20048億2800万-4.58%7.760.4
11/061,2161,2161,1851,185-1.25%2,30047億4000万-6.77%7.620.4
11/051,2121,2191,2001,200+0.76%2,40048億-5.88%7.710.4
11/021,1801,1911,1771,191+1.1%5,00047億6400万-6.95%7.660.4
10/311,1681,1881,1681,178+1.03%15,20047億1200万-8.4%7.570.39
10/301,1851,2111,1501,166-1.02%5,90046億6400万-9.4%7.50.39
10/291,2481,2481,1651,178-5.61%3,20047億1200万-8.68%7.570.39
10/261,2391,2481,2301,248+1.63%1,20049億9200万-3.41%8.020.42
10/251,2811,2811,2201,228-5.9%2,80049億1200万-4.81%7.890.41
10/241,3351,3351,3051,305-2.25%1,60052億2000万+1.08%8.390.44
10/231,3321,3351,3051,335+0.98%3,10053億4000万+3.49%8.580.45
10/221,3091,3631,3091,322-1.27%3,20052億8800万+2.96%8.50.44
10/191,2821,3451,2711,339+2.92%3,20053億5600万+4.69%8.610.45
10/171,3241,3291,3011,301+2.36%1,70052億400万+2.36%8.360.43
10/161,3011,3011,2711,271-2.23%1,80050億8400万+0.47%8.170.42
10/151,3281,3291,3001,300+5.01%90052億+3.09%8.360.43
10/121,2481,2631,2331,238-1.35%3,50049億5200万-1.35%7.960.41
10/111,2321,2771,2321,255-2.86%1,50050億2000万+0.16%8.070.42
10/101,2921,2921,2921,292-0.62%10051億6800万+3.28%8.310.43
10/091,3001,3001,3001,300-2.26%10052億+4.17%8.360.43
10/051,3301,3301,3301,330+1.76%50053億2000万+6.83%8.550.44

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
620
8/12
352
4/1
30,500
6/29
--+27.63%
5/27
-15.66%
11/16
2011年
3月期
641
2/18
486
8/17
21,600
12/6
25億6400万19億4400万+10.26%
12/29
-12.34%
3/16
2012年
3月期
617
3/21
502
10/5
16,500
1/17
24億6800万20億800万+7.16%
1/18
-7.08%
5/18
2013年
3月期
725
3/14

3/13

他2件
514
10/15

10/10
14,700
1/30
29億20億5600万+27.67%
4/23
-7.76%
6/5
2014年
3月期
907
4/24
620
4/3
87,000
4/23
36億2800万24億8000万+9.19%
7/12
-13.93%
6/7
2015年
3月期
843
3/25
688
5/16
14,600
10/1
33億7200万27億5200万+5.45%
4/24
-5.54%
10/14
2016年
3月期
998
8/12
712
2/12
41,600
3/2
39億9200万28億4800万+9.43%
8/12
-10.52%
2/15
2017年
3月期
1,033
2/13
725
4/14
40,300
1/13
41億3200万29億+8.42%
1/13
-4.71%
4/14
2018年
3月期
1,220
1/30
931
5/19
18,800
5/19
48億8000万37億2400万+24.25%
5/18
-7.62%
2/6
最新1,095
2019/3/18
2,30043億8000万+6.21%
1,031

年間値上がり率

1988/12/26 vs 1987/12/21
27%(1.27倍)
1989/12/29 vs 1988/12/26
243%(3.43倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/25 vs 1991/12/30
-44%(0.56倍)
1993/12/29 vs 1992/12/25
-19%(0.81倍)
1994/12/30 vs 1993/12/29
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/16 vs 1995/12/29
-6%(0.94倍)
1997/12/26 vs 1996/12/16
-34%(0.66倍)
1998/12/01 vs 1997/12/26
-24%(0.76倍)
1999/12/29 vs 1998/12/01
12%(1.12倍)
2000/12/25 vs 1999/12/29
-41%(0.59倍)
2001/12/27 vs 2000/12/25
-8%(0.92倍)
2002/12/30 vs 2001/12/27
6%(1.06倍)
2003/12/30 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
110%(2.1倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/03/18 vs 2018/12/28
16%(1.16倍)
過去安値
320円(2002/12/13)
242%(3.42倍)
1,095円(3/18)