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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 1,152 | 1,172 | 1,150 | 1,172 | +41 | +3.6% | 41,300 |
| 2005/06/08 | 1,120 | 1,160 | 1,119 | 1,131 | +21 | +1.9% | 48,200 |
| 2005/06/07 | 1,102 | 1,116 | 1,101 | 1,110 | +9 | +0.8% | 7,200 |
| 2005/06/06 | 1,102 | 1,119 | 1,101 | 1,101 | -29 | -2.6% | 7,800 |
| 2005/06/03 | 1,138 | 1,138 | 1,100 | 1,130 | -8 | -0.7% | 4,000 |
| 2005/06/02 | 1,139 | 1,139 | 1,115 | 1,138 | +8 | +0.7% | 8,100 |
| 2005/06/01 | 1,104 | 1,133 | 1,100 | 1,130 | +35 | +3.2% | 16,000 |
| 2005/05/31 | 1,109 | 1,109 | 1,092 | 1,095 | +5 | +0.5% | 3,700 |
| 2005/05/30 | 1,090 | 1,110 | 1,080 | 1,090 | ±0 | ±0% | 10,000 |
| 2005/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | -9 | -0.8% | 5,100 |
| 2005/05/26 | 1,099 | 1,100 | 1,071 | 1,099 | +18 | +1.7% | 10,200 |
| 2005/05/25 | 1,098 | 1,100 | 1,081 | 1,081 | -19 | -1.7% | 7,200 |
| 2005/05/24 | 1,100 | 1,105 | 1,095 | 1,100 | -13 | -1.2% | 9,200 |
| 2005/05/23 | 1,096 | 1,120 | 1,096 | 1,113 | +52 | +4.9% | 13,200 |
| 2005/05/20 | 1,075 | 1,090 | 1,061 | 1,061 | -29 | -2.7% | 15,000 |
| 2005/05/19 | 1,071 | 1,100 | 1,071 | 1,090 | +29 | +2.7% | 18,100 |
| 2005/05/18 | 1,060 | 1,071 | 1,060 | 1,061 | -19 | -1.8% | 5,900 |
| 2005/05/17 | 1,105 | 1,113 | 1,022 | 1,080 | -21 | -1.9% | 17,800 |
| 2005/05/16 | 1,145 | 1,145 | 1,101 | 1,101 | -44 | -3.8% | 18,800 |
| 2005/05/13 | 1,101 | 1,148 | 1,101 | 1,145 | +45 | +4.1% | 27,700 |
| 2005/05/12 | 1,110 | 1,124 | 1,092 | 1,100 | -2 | -0.2% | 33,500 |
| 2005/05/11 | 1,083 | 1,110 | 1,078 | 1,102 | +21 | +1.9% | 43,300 |
| 2005/05/10 | 1,088 | 1,088 | 1,081 | 1,081 | ±0 | ±0% | 16,100 |
| 2005/05/09 | 1,088 | 1,090 | 1,080 | 1,081 | +1 | +0.1% | 37,500 |
| 2005/05/06 | 1,082 | 1,090 | 1,070 | 1,080 | -8 | -0.7% | 47,700 |
| 2005/05/02 | 1,071 | 1,090 | 1,071 | 1,088 | +19 | +1.8% | 30,400 |
| 2005/04/28 | 1,045 | 1,070 | 1,037 | 1,069 | +23 | +2.2% | 74,100 |
| 2005/04/27 | 1,046 | 1,063 | 1,032 | 1,046 | +15 | +1.5% | 95,700 |
| 2005/04/26 | 1,031 | 1,031 | 1,031 | 1,031 | +100 | +10.7% | 18,200 |
| 2005/04/25 | 912 | 935 | 912 | 931 | +9 | +1% | 3,000 |
| 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 |
4951～
5000
件表示中 / 6477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 | 85,100円 | +4.4% | -9.0% | 3.17% | 9.79倍 | 0.41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 | 78,000円 | +4.4% | +22.4% | 3.08% | 10.06倍 | 0.72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 | 89,200円 | +0.2% | -18.0% | 2.69% | 15.09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 | 180,900円 | -0.3% | -25.3% | - | - | - |
|
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 |
| 伏木運 | 174,700円 | +0.4% | -14.7% | 2.86% | 7.54倍 | 0.39倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
市場注目の銘柄
チャート関連のコラム
