サンリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 936 | 936 | 922 | 922 | -8 | -0.9% | 5,200 |
| 2005/04/21 | 907 | 930 | 900 | 930 | ±0 | ±0% | 6,500 |
| 2005/04/20 | 931 | 940 | 930 | 930 | +5 | +0.5% | 1,700 |
| 2005/04/19 | 900 | 925 | 900 | 925 | +10 | +1.1% | 8,000 |
| 2005/04/18 | 900 | 930 | 900 | 915 | -25 | -2.7% | 10,300 |
| 2005/04/15 | 948 | 949 | 940 | 940 | -10 | -1.1% | 4,300 |
| 2005/04/14 | 949 | 950 | 944 | 950 | +6 | +0.6% | 3,400 |
| 2005/04/13 | 950 | 950 | 944 | 944 | +1 | +0.1% | 2,000 |
| 2005/04/12 | 957 | 958 | 942 | 943 | +3 | +0.3% | 6,500 |
| 2005/04/11 | 931 | 950 | 931 | 940 | +9 | +1% | 4,500 |
| 2005/04/08 | 935 | 938 | 921 | 931 | -9 | -1% | 10,300 |
| 2005/04/07 | 945 | 945 | 940 | 940 | -5 | -0.5% | 1,200 |
| 2005/04/06 | 940 | 945 | 939 | 945 | +7 | +0.7% | 3,200 |
| 2005/04/05 | 927 | 938 | 926 | 938 | +12 | +1.3% | 5,200 |
| 2005/04/04 | 922 | 932 | 922 | 926 | +1 | +0.1% | 7,000 |
| 2005/04/01 | 923 | 928 | 920 | 925 | +4 | +0.4% | 7,200 |
| 2005/03/31 | 925 | 929 | 921 | 921 | -14 | -1.5% | 4,400 |
| 2005/03/30 | 936 | 940 | 910 | 935 | -21 | -2.2% | 7,500 |
| 2005/03/29 | 969 | 970 | 950 | 956 | -31 | -3.1% | 11,700 |
| 2005/03/28 | 958 | 987 | 958 | 987 | -12 | -1.2% | 4,500 |
| 2005/03/25 | 1,007 | 1,007 | 997 | 999 | -7 | -0.7% | 18,000 |
| 2005/03/24 | 1,010 | 1,010 | 1,000 | 1,006 | -4 | -0.4% | 18,000 |
| 2005/03/23 | 1,000 | 1,017 | 998 | 1,010 | +15 | +1.5% | 22,400 |
| 2005/03/22 | 1,000 | 1,000 | 990 | 995 | +20 | +2.1% | 20,600 |
| 2005/03/18 | 978 | 985 | 975 | 975 | +2 | +0.2% | 14,100 |
| 2005/03/17 | 978 | 980 | 965 | 973 | -5 | -0.5% | 8,300 |
| 2005/03/16 | 970 | 978 | 965 | 978 | +17 | +1.8% | 13,900 |
| 2005/03/15 | 980 | 980 | 961 | 961 | +6 | +0.6% | 14,600 |
| 2005/03/14 | 940 | 961 | 940 | 955 | +24 | +2.6% | 12,400 |
| 2005/03/11 | 927 | 932 | 924 | 931 | +2 | +0.2% | 10,600 |
| 2005/03/10 | 927 | 929 | 924 | 929 | +7 | +0.8% | 5,300 |
| 2005/03/09 | 923 | 929 | 922 | 922 | -6 | -0.6% | 3,600 |
| 2005/03/08 | 930 | 930 | 925 | 928 | -7 | -0.7% | 2,600 |
| 2005/03/07 | 930 | 940 | 930 | 935 | +14 | +1.5% | 9,600 |
| 2005/03/04 | 924 | 930 | 920 | 921 | +3 | +0.3% | 6,100 |
| 2005/03/03 | 925 | 925 | 918 | 918 | -7 | -0.8% | 16,800 |
| 2005/03/02 | 918 | 925 | 918 | 925 | +8 | +0.9% | 19,800 |
| 2005/03/01 | 917 | 918 | 915 | 917 | +2 | +0.2% | 3,400 |
| 2005/02/28 | 918 | 918 | 912 | 915 | ±0 | ±0% | 13,800 |
| 2005/02/25 | 908 | 915 | 901 | 915 | +15 | +1.7% | 13,300 |
| 2005/02/24 | 900 | 900 | 896 | 900 | ±0 | ±0% | 5,100 |
| 2005/02/23 | 893 | 900 | 893 | 900 | +6 | +0.7% | 1,600 |
| 2005/02/22 | 896 | 896 | 894 | 894 | -2 | -0.2% | 1,400 |
| 2005/02/21 | 894 | 899 | 893 | 896 | +2 | +0.2% | 3,800 |
| 2005/02/18 | 898 | 902 | 894 | 894 | +4 | +0.4% | 3,600 |
| 2005/02/17 | 890 | 899 | 890 | 890 | -7 | -0.8% | 4,600 |
| 2005/02/16 | 898 | 898 | 887 | 897 | +8 | +0.9% | 2,400 |
| 2005/02/15 | 898 | 902 | 887 | 889 | -7 | -0.8% | 11,900 |
| 2005/02/14 | 890 | 900 | 890 | 896 | +18 | +2.1% | 11,600 |
| 2005/02/10 | 889 | 889 | 878 | 878 | -11 | -1.2% | 5,800 |
4951～
5000
件表示中 / 6447件
類似銘柄と比較する
現在ご覧いただいている「サンリツ」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 |
|---|---|---|---|---|---|---|---|---|
| サンリツ | 81,700円 | +4.4% | -9.0% | 3.30% | 9.33倍 | 0.39倍 |
|
工作機械など輸出用梱包に強み。運輸、倉庫も。中国撤退で、日本、米国の２拠点で国際物流拡充 |
| 大東港 | 75,700円 | +4.4% | +22.4% | 3.17% | 9.75倍 | 0.69倍 |
|
畜産物や冷凍食品を軸に輸入貨物の取扱比率８割。国内の鋼材運送、荷役も。外注比率が高い |
| 丸八倉 | 87,700円 | +2.2% | +4.1% | 2.74% | 12.36倍 | 0.43倍 |
|
首都圏中心に仙台にも倉庫持つ。文書保管を拡大。東京、仙台等で不動産事業強化し第２の柱に |
| リンコー | 180,500円 | -0.3% | -25.3% | 2.49% | 7.92倍 | 0.26倍 |
|
新潟港軸の港湾運送大手。倉庫や運輸、商品販売、ホテル、不動産なども展開。川崎汽船系列 |
| 兵機海 | 358,500円 | +2.0% | +1.9% | 3.21% | 9.75倍 | 0.88倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
市場注目の銘柄
チャート関連のコラム
